SSAB AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	73.910	74.380	73.160	73.630	63.518	2,092,182
2024-03-07	72.710	74.380	71.820	73.750	63.621	3,557,209
2024-03-06	76.200	77.040	73.260	73.570	63.466	1,958,323
2024-03-05	78.380	78.500	75.740	76.200	65.735	658,590
2024-03-04	79.590	79.940	78.598	79.140	68.271	343,827
2024-03-01	81.530	81.720	79.618	80.120	69.117	295,760
2024-02-29	82.120	82.830	80.040	80.320	69.289	359,287
2024-02-28	82.080	83.060	81.752	82.550	71.213	3,653,551
2024-02-27	78.890	82.400	78.840	81.950	70.695	1,946,027
2024-02-26	79.910	79.980	77.280	78.280	67.529	6,034,821
2024-02-23	81.480	81.500	80.178	80.340	69.306	2,038,857
2024-02-22	83.550	83.600	81.120	81.320	70.152	436,987
2024-02-21	82.790	83.560	82.540	83.280	71.843	477,721
2024-02-20	82.280	83.700	81.683	83.240	71.808	328,473
2024-02-19	84.650	85.100	83.720	84.340	72.757	264,917
2024-02-16	84.260	85.040	82.774	84.910	73.249	1,166,035
2024-02-15	83.650	84.700	83.580	83.890	72.369	613,551
2024-02-14	81.140	83.860	80.680	83.830	72.317	4,964,510
2024-02-13	82.460	82.480	80.720	80.870	69.764	3,939,995
2024-02-12	80.970	82.880	80.560	82.200	70.911	868,638
2024-02-09	80.220	81.140	80.100	81.020	69.893	2,678,759
2024-02-08	78.380	80.640	78.380	80.360	69.324	1,648,912
2024-02-07	78.200	79.160	77.920	78.570	67.779	325,325
2024-02-06	78.630	78.930	76.600	78.930	68.090	283,699
2024-02-05	78.460	78.600	77.800	77.890	67.193	1,982,888
2024-02-02	80.040	80.100	78.060	78.510	67.728	157,666
2024-02-01	79.630	79.808	77.040	79.180	68.306	1,170,235
2024-01-31	75.920	80.440	75.920	79.670	68.728	811,768
2024-01-30	75.380	76.020	74.360	76.020	65.580	1,160,932
2024-01-29	74.060	75.460	74.000	75.340	64.993	554,939
2024-01-26	73.590	73.940	72.860	73.870	63.725	722,151
2024-01-25	73.360	74.180	73.260	73.530	63.432	666,229
2024-01-24	74.100	74.360	73.020	73.590	63.483	653,999
2024-01-23	72.460	73.830	72.380	73.830	63.690	964,500
2024-01-22	71.830	72.072	71.400	71.810	61.948	1,461,428
2024-01-19	72.890	73.520	71.109	71.360	61.560	471,985
2024-01-18	73.710	73.900	72.060	72.240	62.319	2,081,664
2024-01-17	72.710	73.680	72.580	73.420	63.337	376,115
2024-01-16	74.940	74.940	73.440	73.570	63.466	4,792,518
2024-01-15	75.790	76.180	73.940	75.690	65.295	360,139
2024-01-12	75.590	76.220	74.860	75.590	65.209	748,825
2024-01-11	75.280	76.220	74.563	75.240	64.907	345,756
2024-01-10	74.340	74.720	73.960	74.240	64.044	721,256
2024-01-09	75.020	75.520	74.220	74.280	64.079	1,209,637
2024-01-08	75.260	75.320	73.760	74.550	64.311	2,512,816
2024-01-05	76.040	76.510	74.760	76.510	66.002	420,872
2024-01-04	76.280	76.560	75.880	76.510	66.002	219,077
2024-01-03	77.380	77.380	75.980	76.570	66.054	149,705
2024-01-02	77.770	78.780	76.820	77.460	66.822	601,397
2023-12-29	77.630	78.380	76.940	78.140	67.408	182,245
2023-12-28	77.810	78.140	77.240	77.810	67.124	253,574
2023-12-27	77.770	78.100	77.260	77.770	67.089	215,631
2023-12-22	78.650	78.800	77.280	77.850	67.158	279,528
2023-12-21	77.740	78.940	77.740	78.510	67.728	185,426
2023-12-20	78.840	78.840	77.320	78.040	67.322	463,327
2023-12-19	77.710	79.160	77.240	78.460	67.684	270,524
2023-12-18	75.890	78.200	75.800	78.060	67.339	195,415
2023-12-15	77.000	78.300	75.540	76.200	65.735	946,587
2023-12-14	77.870	78.380	72.420	75.440	65.079	480,273
2023-12-13	76.060	76.640	76.000	76.060	65.614	186,873

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 SEK
2025-04-30	2.6000 SEK
2024-04-25	5.0000 SEK
2023-04-19	8.7000 SEK
2022-04-07	5.2500 SEK
2019-04-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.