SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	57.400	58.580	56.900	58.380	50.362	623,995
2023-09-19	57.650	57.940	57.200	57.440	49.551	289,470
2023-09-18	58.610	58.840	57.600	58.140	50.155	337,603
2023-09-15	59.220	59.520	58.380	58.550	50.509	362,924
2023-09-14	58.120	59.680	57.500	58.870	50.785	815,455
2023-09-13	59.340	59.420	57.940	58.060	50.086	551,313
2023-09-12	60.060	60.700	59.140	59.590	51.406	684,528
2023-09-11	59.570	60.800	59.000	60.160	51.898	863,852
2023-09-08	58.670	59.380	57.880	59.260	51.121	360,515
2023-09-07	61.060	61.740	58.340	58.570	50.526	267,099
2023-09-06	60.510	61.220	60.400	60.950	52.579	157,764
2023-09-05	60.630	61.220	60.380	60.950	52.579	321,952
2023-09-04	62.440	62.600	60.900	61.180	52.778	286,688
2023-09-01	60.850	62.340	60.480	62.080	53.554	214,140
2023-08-31	60.790	60.790	60.790	60.790	52.441	243,987
2023-08-30	59.870	61.240	59.800	60.690	52.355	1,166,191
2023-08-29	58.710	59.732	58.280	59.670	51.475	267,482
2023-08-25	58.550	59.200	58.480	58.830	50.750	283,977
2023-08-24	60.080	60.440	58.520	58.590	50.543	156,877
2023-08-23	60.850	61.060	59.980	60.100	51.846	145,352
2023-08-22	60.160	60.820	59.980	60.380	52.088	132,684
2023-08-21	60.260	60.500	59.360	59.670	51.475	800,538
2023-08-18	60.510	60.760	59.860	60.240	51.967	255,510
2023-08-17	60.080	61.320	60.080	60.930	52.562	338,858
2023-08-16	60.460	62.260	59.940	60.240	51.967	1,463,949
2023-08-15	61.570	61.640	60.280	61.120	52.726	1,170,145
2023-08-14	61.320	62.100	60.940	61.360	52.933	96,472
2023-08-11	61.040	61.620	60.880	61.280	52.864	104,502
2023-08-10	62.000	62.420	61.360	61.380	52.950	306,223
2023-08-09	61.890	62.340	61.660	61.750	53.269	397,341
2023-08-08	62.160	62.160	61.080	61.710	53.235	441,168
2023-08-07	62.320	63.020	61.540	62.610	54.011	277,170
2023-08-04	62.220	62.974	61.720	62.480	53.899	311,941
2023-08-03	61.910	62.100	61.260	61.890	53.390	1,554,161
2023-08-02	62.690	63.340	62.200	62.320	53.761	191,048
2023-08-01	64.260	64.260	63.000	63.040	54.382	1,158,141
2023-07-31	62.730	64.640	62.060	64.570	55.702	158,032
2023-07-28	62.080	62.840	61.860	62.550	53.960	287,962
2023-07-27	63.000	63.080	61.900	62.340	53.778	273,244
2023-07-26	63.700	63.700	62.520	63.120	54.451	3,209,654
2023-07-25	62.980	65.040	62.980	63.870	55.098	2,719,038
2023-07-24	61.610	63.000	60.220	62.360	53.796	959,173
2023-07-21	64.220	64.220	61.340	63.160	54.486	2,815,830
2023-07-20	72.280	72.880	71.360	72.710	62.724	2,009,630
2023-07-19	74.500	74.500	71.600	72.730	62.741	506,568
2023-07-18	74.810	75.000	73.540	74.810	64.536	146,890
2023-07-17	74.120	74.830	73.540	74.830	64.553	167,629
2023-07-14	75.500	75.500	74.440	74.970	64.674	336,035
2023-07-13	75.730	76.700	75.200	76.460	65.959	2,106,903
2023-07-12	73.080	75.920	72.700	75.260	64.924	844,499
2023-07-11	72.630	73.020	71.940	72.630	62.655	242,968
2023-07-10	72.360	72.755	71.080	72.340	62.405	267,027
2023-07-07	72.180	73.420	72.180	73.020	62.992	1,335,598
2023-07-06	72.140	73.020	71.600	71.850	61.982	1,254,017
2023-07-05	74.120	74.120	72.440	72.480	62.526	269,494
2023-07-04	75.320	75.320	73.960	74.870	64.588	2,660,312
2023-07-03	74.970	75.580	74.340	75.240	64.907	117,654
2023-06-30	74.360	75.160	74.120	74.870	64.588	109,048
2023-06-29	74.180	74.340	73.080	73.970	63.811	431,876
2023-06-28	74.850	75.580	74.145	74.320	64.113	144,940

← NewerPage 14 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.