SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	77.100	77.560	73.360	74.750	64.484	2,471,099
2023-06-26	75.750	76.900	74.760	76.650	66.123	4,881,023
2023-06-23	75.870	75.870	75.870	75.870	65.450	0
2023-06-22	75.870	75.940	74.120	75.870	65.450	1,600,402
2023-06-21	76.770	77.020	75.920	76.380	65.890	355,597
2023-06-20	76.300	76.900	75.880	76.530	66.020	336,461
2023-06-19	77.550	77.600	76.440	76.670	66.140	786,347
2023-06-16	77.950	78.320	75.940	77.670	67.003	2,631,641
2023-06-15	78.200	78.860	76.920	77.360	66.736	891,816
2023-06-14	76.650	79.580	76.460	78.910	68.073	2,241,225
2023-06-13	75.560	76.980	75.560	76.260	65.787	487,063
2023-06-12	75.300	75.340	74.140	75.000	64.700	1,524,205
2023-06-09	74.690	75.640	74.540	74.690	64.432	450,642
2023-06-08	74.890	75.180	74.240	74.890	64.605	1,334,543
2023-06-07	74.440	75.240	74.280	74.790	64.519	523,907
2023-06-06	73.550	73.550	73.550	73.550	63.449	0
2023-06-05	72.890	75.120	72.800	73.550	63.449	493,466
2023-06-02	69.850	73.180	68.926	71.830	61.965	935,951
2023-06-01	67.750	69.420	67.540	69.040	59.558	644,243
2023-05-31	66.120	67.580	65.960	66.870	57.686	616,521
2023-05-30	67.100	67.580	66.300	66.420	57.298	739,864
2023-05-26	66.600	67.380	66.600	67.160	57.936	312,043
2023-05-25	65.790	66.440	65.580	66.420	57.298	374,522
2023-05-24	66.000	66.925	65.100	65.950	56.893	1,238,385
2023-05-23	67.080	67.620	66.560	67.080	57.867	3,769,363
2023-05-22	67.710	67.760	66.540	67.200	57.971	305,077
2023-05-19	68.510	69.340	67.920	68.570	59.153	516,000
2023-05-18	67.300	67.300	67.300	67.300	58.057	0
2023-05-17	67.040	67.900	67.040	67.300	58.057	1,192,826
2023-05-16	66.870	67.760	66.460	67.300	58.057	615,100
2023-05-15	66.000	67.700	65.880	67.280	58.040	675,821
2023-05-12	65.160	66.220	63.520	66.220	57.126	650,567
2023-05-11	65.320	66.860	64.600	64.750	55.857	421,538
2023-05-10	68.080	68.700	65.320	65.550	56.548	462,861
2023-05-09	68.200	68.400	66.680	67.550	58.273	724,509
2023-05-05	67.790	69.360	67.640	69.180	59.679	502,780
2023-05-04	69.870	70.160	67.240	67.830	58.514	329,469
2023-05-03	68.460	70.160	68.260	69.770	60.188	1,089,723
2023-05-02	69.160	69.200	67.790	67.790	58.480	2,978,608
2023-04-28	70.300	70.300	67.085	69.220	59.713	987,344
2023-04-27	68.200	71.000	66.804	69.610	60.050	725,739
2023-04-26	65.380	67.920	64.300	67.240	58.005	7,423,199
2023-04-25	65.510	65.720	63.780	63.810	55.046	45,306,381
2023-04-24	65.530	66.440	65.200	65.460	56.470	10,675,450
2023-04-21	66.040	67.300	65.600	65.730	56.703	629,600
2023-04-20	66.770	67.000	64.480	66.020	56.953	6,269,395
2023-04-19	68.020	68.800	66.380	66.650	57.496	685,623
2023-04-18	76.970	76.980	75.460	76.180	58.212	1,246,944
2023-04-17	77.570	77.680	76.180	76.790	58.679	506,868
2023-04-14	77.810	78.260	76.440	77.040	58.870	436,304
2023-04-13	76.730	78.140	76.620	77.460	59.191	304,692
2023-04-12	77.040	78.080	76.280	77.040	58.870	3,926,657
2023-04-11	73.040	76.600	73.020	76.200	58.228	46,038,239
2023-04-06	71.360	72.460	70.420	70.420	53.811	2,579,674
2023-04-05	73.280	73.340	70.420	70.420	53.811	777,945
2023-04-04	73.380	75.500	73.320	73.550	56.203	5,985,850
2023-04-03	73.940	73.940	72.220	72.550	55.439	1,535,272
2023-03-31	74.650	74.700	73.620	74.420	56.868	554,170
2023-03-30	72.200	74.360	72.193	74.060	56.592	1,168,354
2023-03-29	69.750	71.360	69.200	71.120	54.346	804,518

← NewerPage 15 of 22 · 1,266 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.