SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	55.850	56.280	55.460	55.810	42.647	572,497
2022-12-30	55.040	55.100	54.200	54.850	41.913	91,240
2022-12-29	54.280	55.280	54.280	55.240	42.211	250,251
2022-12-28	54.100	55.120	54.100	54.380	41.554	376,983
2022-12-23	53.800	55.100	53.800	54.630	41.745	864,972
2022-12-22	55.260	55.480	53.100	53.590	40.950	1,492,071
2022-12-21	55.120	56.052	54.860	55.510	42.418	377,781
2022-12-20	53.240	54.860	52.740	54.790	41.867	675,031
2022-12-19	53.660	54.680	53.660	53.850	41.149	648,771
2022-12-16	54.220	54.400	53.040	53.120	40.591	1,999,947
2022-12-15	55.120	58.831	54.180	54.420	41.585	3,979,917
2022-12-14	59.340	59.360	55.280	55.930	42.739	1,501,552
2022-12-13	60.570	61.460	60.160	60.710	46.391	195,656
2022-12-12	60.060	60.780	59.820	60.440	46.185	336,759
2022-12-09	60.260	60.520	59.540	60.000	45.849	915,876
2022-12-08	58.590	60.860	58.509	60.240	46.032	481,930
2022-12-07	58.900	58.900	58.200	58.830	44.955	195,372
2022-12-06	58.460	59.520	58.340	59.480	45.451	1,044,403
2022-12-05	59.120	59.480	58.520	58.570	44.756	524,799
2022-12-02	57.970	58.640	57.740	58.420	44.641	118,388
2022-12-01	59.000	59.000	57.240	57.810	44.175	472,372
2022-11-30	58.970	59.860	57.820	57.910	44.252	1,511,695
2022-11-29	57.060	58.920	56.760	58.610	44.786	649,871
2022-11-28	56.610	56.940	56.300	56.810	43.411	163,716
2022-11-25	57.240	57.340	56.840	57.120	43.648	96,286
2022-11-24	57.280	57.620	56.850	56.850	43.442	240,912
2022-11-23	58.160	58.160	57.140	57.400	43.862	645,163
2022-11-22	56.920	58.300	56.920	58.140	44.427	213,748
2022-11-21	56.830	56.860	56.040	56.180	42.930	101,475
2022-11-18	56.520	57.320	56.520	57.080	43.617	320,623
2022-11-17	56.080	56.620	55.800	56.120	42.884	287,452
2022-11-16	56.080	56.340	55.420	56.080	42.853	285,783
2022-11-15	57.040	57.260	55.671	56.000	42.792	144,745
2022-11-14	57.590	57.760	56.100	57.060	43.602	293,138
2022-11-11	58.100	59.120	56.940	57.530	43.961	427,156
2022-11-10	55.870	57.420	55.220	57.420	43.877	251,816
2022-11-09	56.440	56.840	55.940	56.530	43.197	225,600
2022-11-08	56.140	57.000	56.000	56.610	43.258	762,510
2022-11-07	54.730	57.460	54.690	56.300	43.021	682,931
2022-11-04	51.180	55.400	50.185	50.185	38.349	399,346
2022-11-03	50.530	50.840	50.185	50.185	38.349	155,496
2022-11-02	51.700	51.700	51.020	51.380	39.262	536,050
2022-11-01	52.020	52.560	50.900	51.260	39.170	355,190
2022-10-31	51.780	51.780	50.800	51.360	39.246	511,748
2022-10-28	53.080	53.120	51.780	52.100	39.812	419,716
2022-10-27	54.610	55.340	53.180	54.100	41.340	320,933
2022-10-26	54.200	54.840	53.300	54.340	41.524	125,006
2022-10-25	54.840	54.840	53.580	54.200	41.417	160,509
2022-10-24	54.880	54.880	53.960	54.850	41.913	561,791
2022-10-21	53.810	55.040	53.300	54.530	41.669	489,153
2022-10-20	52.440	54.160	51.300	53.690	41.027	180,753
2022-10-19	53.690	54.120	52.520	52.850	40.385	339,476
2022-10-18	54.140	54.380	53.020	53.360	40.775	168,223
2022-10-17	52.850	53.680	52.660	53.300	40.729	230,489
2022-10-14	53.220	53.720	52.080	52.100	39.812	380,238
2022-10-13	50.925	52.268	50.520	52.060	39.781	1,389,503
2022-10-12	51.380	51.640	50.280	51.140	39.078	666,865
2022-10-11	51.240	51.440	50.260	50.885	38.883	740,892
2022-10-10	50.480	52.360	50.480	51.380	39.262	655,952
2022-10-07	50.355	51.080	50.140	50.790	38.811	93,272

← NewerPage 17 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.