SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	76.670	78.120	75.870	75.870	65.450	415,294
2023-12-11	76.460	76.980	75.860	76.160	65.700	451,760
2023-12-08	76.830	77.480	75.740	77.320	66.701	1,088,374
2023-12-07	79.590	79.980	77.252	77.770	67.089	1,051,660
2023-12-06	80.890	81.140	79.960	80.480	69.427	455,856
2023-12-05	79.400	80.900	79.400	79.710	68.763	525,949
2023-12-04	79.650	80.360	79.220	79.530	68.608	931,050
2023-12-01	78.420	79.580	78.218	79.570	68.642	1,710,259
2023-11-30	78.340	79.275	77.572	77.650	66.986	502,319
2023-11-29	77.280	78.540	77.280	78.420	67.650	689,572
2023-11-28	76.860	78.340	76.860	77.550	66.899	537,955
2023-11-27	75.000	76.940	75.000	76.420	65.925	243,075
2023-11-24	74.570	75.160	74.260	74.570	64.329	678,067
2023-11-23	74.420	76.400	74.400	75.080	64.769	1,327,247
2023-11-22	73.830	75.580	73.800	74.510	64.277	446,314
2023-11-21	73.380	75.100	73.380	74.080	63.906	620,045
2023-11-20	72.480	73.440	72.200	73.420	63.337	180,848
2023-11-17	71.340	72.480	71.340	72.360	62.422	296,850
2023-11-16	71.550	72.220	71.215	71.550	61.723	363,929
2023-11-15	71.340	72.340	71.220	71.950	62.069	1,115,861
2023-11-14	68.820	71.440	68.820	70.910	61.171	286,322
2023-11-13	69.460	70.000	67.500	68.790	59.343	683,773
2023-11-10	69.830	70.220	68.740	69.340	59.817	788,252
2023-11-09	68.600	70.300	68.600	69.870	60.274	451,976
2023-11-08	68.730	69.000	67.760	68.830	59.377	319,259
2023-11-07	68.910	69.600	68.240	68.850	59.394	279,811
2023-11-06	70.080	70.500	68.240	69.340	59.817	619,609
2023-11-03	68.400	69.480	68.240	68.240	58.868	293,055
2023-11-02	65.650	68.440	65.500	68.240	58.868	1,047,772
2023-11-01	65.120	66.380	64.600	65.080	56.142	1,507,793
2023-10-31	63.710	64.900	63.300	64.890	55.978	570,015
2023-10-30	63.200	64.080	62.780	63.750	54.995	552,220
2023-10-27	61.510	63.040	61.320	62.710	54.098	1,265,172
2023-10-26	58.380	61.680	58.380	60.630	52.303	2,266,998
2023-10-25	57.320	59.020	57.020	57.830	49.888	2,283,789
2023-10-24	53.360	55.440	53.100	55.040	47.481	497,646
2023-10-23	54.180	54.200	52.620	53.220	45.911	1,175,702
2023-10-20	55.970	56.100	54.449	54.870	47.334	263,312
2023-10-19	56.890	57.100	56.200	57.100	49.258	810,095
2023-10-18	60.060	60.240	56.400	57.100	49.258	778,757
2023-10-17	60.910	61.000	58.140	60.650	52.320	421,663
2023-10-16	60.260	62.200	60.120	61.460	53.019	2,694,462
2023-10-13	59.930	60.220	59.500	59.930	51.699	460,001
2023-10-12	61.080	62.060	59.920	60.510	52.200	546,372
2023-10-11	60.559	61.620	60.559	61.080	52.691	407,192
2023-10-10	60.100	61.420	59.840	60.650	52.320	442,613
2023-10-09	58.650	59.380	58.440	58.630	50.578	107,616
2023-10-06	58.220	58.900	57.880	58.750	50.681	179,468
2023-10-05	58.550	58.660	57.940	58.480	50.449	981,533
2023-10-04	58.000	58.900	57.640	58.550	50.509	219,915
2023-10-03	59.510	59.880	58.260	58.730	50.664	952,920
2023-10-02	60.260	61.280	59.520	59.930	51.699	418,415
2023-09-29	58.690	60.240	58.420	60.180	51.915	1,849,724
2023-09-28	58.060	58.784	57.380	58.180	50.190	121,899
2023-09-27	57.420	58.300	57.360	58.220	50.224	1,071,706
2023-09-26	57.750	58.320	56.920	57.610	49.698	540,564
2023-09-25	58.320	58.560	56.620	57.550	49.646	167,014
2023-09-22	57.620	59.380	57.620	58.790	50.716	225,060
2023-09-21	57.930	58.740	57.260	57.830	49.888	707,164
2023-09-20	57.400	58.580	56.900	58.380	50.362	623,995

← NewerPage 13 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.