SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	68.360	69.380	67.880	69.020	52.741	433,298
2023-03-27	67.590	68.560	66.620	68.020	51.977	2,362,249
2023-03-24	67.440	67.600	65.700	66.690	50.961	2,476,364
2023-03-23	68.020	69.220	67.740	67.930	51.908	2,342,582
2023-03-22	68.570	68.600	66.620	68.440	52.298	713,456
2023-03-21	67.120	69.700	67.000	68.550	52.382	513,578
2023-03-20	65.750	67.220	63.160	66.650	50.930	3,873,177
2023-03-17	68.970	70.780	66.620	66.830	51.068	2,848,852
2023-03-16	68.890	69.320	66.620	68.240	52.145	2,172,451
2023-03-15	74.020	74.320	68.150	74.020	56.562	1,503,070
2023-03-14	72.510	75.080	72.040	74.510	56.936	1,887,981
2023-03-13	74.910	75.180	71.900	73.510	56.172	5,192,795
2023-03-10	74.830	75.400	74.160	74.570	56.982	977,929
2023-03-09	77.100	77.300	75.880	76.670	58.587	387,313
2023-03-08	76.710	77.740	76.380	76.750	58.648	1,061,891
2023-03-07	76.810	77.900	76.700	77.440	59.175	1,173,896
2023-03-06	75.970	77.360	75.560	76.810	58.694	258,628
2023-03-03	74.610	75.920	74.200	75.280	57.525	1,326,435
2023-03-02	73.020	74.660	72.760	74.420	56.868	1,116,891
2023-03-01	72.400	73.480	72.400	73.300	56.012	904,490
2023-02-28	71.750	72.340	71.300	72.200	55.171	444,633
2023-02-27	71.140	72.080	70.940	71.690	54.781	395,908
2023-02-24	71.930	71.940	70.300	70.460	53.842	676,069
2023-02-23	71.100	72.160	70.940	71.910	54.950	308,475
2023-02-22	71.289	71.289	70.060	70.440	53.826	447,288
2023-02-21	71.830	72.375	71.060	71.440	54.590	1,135,346
2023-02-20	71.610	72.280	71.340	71.590	54.705	337,334
2023-02-17	71.610	71.960	70.160	71.770	54.843	1,648,244
2023-02-16	71.280	71.780	70.840	71.670	54.766	275,314
2023-02-15	69.970	70.920	69.780	70.650	53.987	2,221,326
2023-02-14	68.930	70.340	68.700	69.970	53.467	898,530
2023-02-13	67.870	68.980	67.760	68.550	52.382	294,902
2023-02-10	67.810	68.380	66.480	66.730	50.991	1,046,295
2023-02-09	69.400	69.580	67.940	68.220	52.130	741,972
2023-02-08	69.610	69.980	68.940	69.590	53.177	686,726
2023-02-07	68.870	69.540	68.460	68.910	52.657	447,995
2023-02-06	69.440	69.440	68.280	68.890	52.642	381,530
2023-02-03	70.420	70.460	69.020	69.950	53.452	1,931,588
2023-02-02	70.610	70.771	69.520	70.380	53.780	736,962
2023-02-01	71.040	71.600	69.960	70.380	53.780	464,901
2023-01-31	71.480	71.500	68.880	70.730	54.048	636,276
2023-01-30	72.480	73.320	71.360	71.750	54.827	1,407,340
2023-01-27	67.910	72.720	67.900	72.080	55.079	924,283
2023-01-26	65.400	66.360	65.220	65.770	50.258	302,845
2023-01-25	64.140	65.440	64.100	64.710	49.448	381,025
2023-01-24	64.460	64.480	63.100	63.850	48.791	3,512,010
2023-01-23	63.690	64.860	63.600	64.200	49.058	481,330
2023-01-20	62.670	63.260	62.460	62.810	47.996	318,183
2023-01-19	63.750	64.080	62.120	62.360	47.652	640,972
2023-01-18	63.360	64.680	62.960	64.460	49.257	656,672
2023-01-17	62.580	63.140	62.580	63.100	48.217	95,605
2023-01-16	61.610	62.660	61.280	62.650	47.874	161,682
2023-01-13	61.770	62.020	60.940	61.570	47.048	508,656
2023-01-12	60.850	61.800	60.740	61.510	47.002	403,730
2023-01-11	59.790	61.180	59.740	60.670	46.361	938,579
2023-01-10	58.360	59.720	58.320	59.340	45.344	586,703
2023-01-09	58.100	59.060	58.100	58.690	44.848	305,057
2023-01-06	55.730	55.730	55.730	55.730	42.586	0
2023-01-05	55.530	57.220	55.240	55.730	42.586	679,052
2023-01-04	55.850	55.880	55.000	55.730	42.586	353,884

← NewerPage 16 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.