SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	51.460	51.720	50.220	50.510	38.597	164,397
2022-10-05	51.140	51.260	50.080	50.930	38.918	461,220
2022-10-04	50.255	51.340	50.140	51.280	39.185	240,400
2022-10-03	47.750	49.790	47.750	49.550	37.863	177,171
2022-09-30	47.010	47.840	46.270	47.550	36.335	1,196,517
2022-09-29	48.623	48.623	46.020	46.610	35.617	728,752
2022-09-28	48.500	48.911	46.500	48.825	37.309	527,495
2022-09-27	48.670	49.890	48.670	49.375	37.730	423,053
2022-09-26	46.275	48.904	46.243	48.050	36.717	286,738
2022-09-23	48.630	49.110	47.020	47.295	36.140	619,061
2022-09-22	48.425	49.420	48.410	49.025	37.462	69,544
2022-09-21	48.455	49.210	48.340	48.730	37.237	512,592
2022-09-20	50.355	50.700	48.486	48.845	37.325	473,906
2022-09-16	48.365	50.100	47.820	50.000	38.207	186,342
2022-09-15	49.675	49.730	48.410	48.915	37.378	63,632
2022-09-14	50.910	52.600	49.960	50.185	38.349	1,289,269
2022-09-13	52.180	53.260	51.560	51.570	39.407	850,453
2022-09-12	51.420	52.380	51.420	52.160	39.858	29,867
2022-09-09	49.780	50.880	49.780	50.655	38.708	137,836
2022-09-08	49.045	49.990	48.790	48.855	37.332	65,325
2022-09-07	48.090	48.620	47.440	48.265	36.881	118,242
2022-09-06	48.560	49.070	47.960	48.795	37.286	256,104
2022-09-05	47.905	48.670	47.370	48.610	37.145	93,378
2022-09-02	47.570	49.460	46.740	49.225	37.615	82,429
2022-09-01	49.255	49.530	47.150	47.295	36.140	150,140
2022-08-31	50.060	50.860	49.620	49.965	38.180	194,490
2022-08-30	50.420	51.100	49.720	49.825	38.073	624,919
2022-08-26	50.805	51.340	49.560	49.870	38.108	91,207
2022-08-25	50.085	50.680	49.520	50.595	38.662	106,328
2022-08-24	50.240	50.700	49.584	49.630	37.924	125,241
2022-08-23	47.730	50.580	47.730	50.395	38.509	1,408,347
2022-08-22	47.885	48.580	46.480	47.915	36.614	477,449
2022-08-19	48.580	48.770	47.910	48.190	36.824	232,070
2022-08-18	48.660	49.440	48.440	48.785	37.279	129,392
2022-08-17	50.160	50.240	48.600	48.710	37.221	127,605
2022-08-16	47.835	50.074	47.570	49.930	38.154	150,113
2022-08-15	49.280	49.340	47.380	47.680	36.434	152,084
2022-08-12	49.295	50.080	49.140	49.355	37.714	6,130,973
2022-08-11	48.440	49.390	48.440	49.315	37.684	1,067,067
2022-08-10	46.835	48.170	46.440	47.765	36.499	318,294
2022-08-09	46.720	46.934	46.590	46.710	35.693	313,828
2022-08-08	46.455	47.260	46.455	46.925	35.857	660,141
2022-08-05	45.305	46.190	44.810	46.160	35.273	399,180
2022-08-04	45.285	45.350	44.730	45.200	34.539	422,429
2022-08-03	45.000	45.510	44.650	45.445	34.727	1,688,969
2022-08-02	45.440	45.440	44.880	45.110	34.471	808,434
2022-08-01	46.355	46.870	45.570	45.975	35.132	756,376
2022-07-29	46.680	47.160	46.070	46.315	35.391	1,525,917
2022-07-28	46.070	47.740	46.020	46.530	35.556	1,744,264
2022-07-27	45.945	46.400	45.360	45.520	34.784	674,998
2022-07-26	47.840	47.840	45.850	46.275	35.361	1,099,437
2022-07-25	47.700	48.140	47.340	47.785	36.515	1,103,177
2022-07-22	47.730	48.350	45.150	47.365	36.194	1,079,785
2022-07-21	46.740	47.070	45.950	46.590	35.601	986,007
2022-07-20	46.240	47.060	46.150	47.050	35.953	1,258,615
2022-07-19	45.160	46.040	44.840	45.680	34.906	1,263,769
2022-07-18	44.680	45.720	44.680	45.510	34.776	592,017
2022-07-15	43.110	43.950	42.850	43.865	33.519	794,384
2022-07-14	43.295	43.930	42.430	42.710	32.637	1,280,770
2022-07-13	43.265	43.550	42.960	43.500	33.240	1,039,588

← NewerPage 18 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.