SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	42.335	43.310	41.950	43.040	32.889	568,021
2022-07-11	42.680	43.110	42.060	42.500	32.476	567,650
2022-07-08	43.130	43.830	42.280	43.540	33.271	1,033,782
2022-07-07	41.465	43.350	40.995	43.130	32.958	982,760
2022-07-06	40.690	41.440	40.580	40.965	31.303	680,503
2022-07-05	42.450	42.450	40.259	40.365	30.845	971,179
2022-07-04	42.405	42.410	41.450	41.975	32.075	311,856
2022-07-01	41.895	42.780	41.710	41.710	31.872	629,192
2022-06-30	42.965	42.980	41.780	42.255	32.289	633,457
2022-06-29	43.785	44.680	43.760	44.070	33.676	1,331,010
2022-06-28	44.100	44.690	43.740	44.275	33.832	2,174,115
2022-06-27	43.610	44.500	43.170	43.445	33.198	1,781,152
2022-06-24	42.425	42.425	42.425	42.425	32.419	0
2022-06-23	43.140	43.470	41.920	42.425	32.419	762,695
2022-06-22	44.550	44.550	42.750	42.925	32.801	679,015
2022-06-21	46.010	47.510	46.010	46.455	35.498	285,425
2022-06-20	45.485	45.660	44.520	45.465	34.742	607,047
2022-06-17	46.060	46.820	45.310	45.560	34.814	798,422
2022-06-16	48.600	48.610	45.960	46.265	35.353	3,417,184
2022-06-15	48.730	49.170	48.260	48.710	37.221	870,583
2022-06-14	50.435	50.520	47.650	48.580	37.122	2,753,228
2022-06-13	51.600	51.600	49.960	50.060	38.253	1,792,084
2022-06-10	55.040	55.340	52.440	52.690	40.263	1,033,261
2022-06-09	56.120	57.403	55.220	55.340	42.288	620,445
2022-06-08	57.920	57.920	56.200	56.550	43.212	831,982
2022-06-07	57.590	57.960	57.180	57.870	44.221	763,575
2022-06-06	55.970	55.970	55.970	55.970	42.769	0
2022-06-01	56.560	56.560	55.100	55.970	42.769	1,255,719
2022-05-31	57.400	58.000	56.169	56.790	43.396	967,616
2022-05-30	57.400	58.280	57.080	57.080	43.617	1,487,186
2022-05-27	55.980	56.720	55.980	56.440	43.128	1,968,503
2022-05-26	53.850	53.850	53.850	53.850	41.149	0
2022-05-25	54.040	55.260	53.850	53.850	41.149	478,102
2022-05-24	53.850	54.500	53.558	53.850	41.149	855,666
2022-05-23	53.890	54.660	53.400	54.020	41.279	4,962,011
2022-05-20	53.650	54.510	52.940	53.260	40.698	646,609
2022-05-19	52.060	53.416	52.060	52.830	40.370	1,454,370
2022-05-18	53.380	53.680	52.800	53.020	40.515	1,184,744
2022-05-17	52.790	53.420	52.200	52.530	40.140	1,288,623
2022-05-16	51.610	53.300	51.560	52.400	40.041	1,182,705
2022-05-13	51.160	51.580	50.920	51.220	39.139	1,337,326
2022-05-12	50.695	51.280	49.710	50.765	38.792	2,292,428
2022-05-11	51.550	52.540	50.720	51.770	39.560	3,746,765
2022-05-10	50.700	52.360	50.700	51.020	38.987	1,789,569
2022-05-09	50.295	51.080	48.330	50.080	38.268	3,454,415
2022-05-06	51.610	52.600	50.860	51.950	39.697	2,518,651
2022-05-05	55.140	55.380	52.338	52.420	40.056	3,652,840
2022-05-04	57.020	57.020	54.198	54.440	41.600	1,688,275
2022-05-03	56.550	57.420	56.280	57.040	43.587	2,197,418
2022-04-29	58.040	59.100	57.781	58.730	44.878	3,659,371
2022-04-28	59.770	60.320	56.600	57.000	43.556	1,757,039
2022-04-27	56.960	59.600	56.960	59.280	45.298	2,424,183
2022-04-26	58.320	58.320	53.980	56.100	42.868	4,987,811
2022-04-25	58.550	61.559	56.780	57.650	44.053	3,435,514
2022-04-22	61.440	62.284	59.360	59.610	45.551	5,753,890
2022-04-21	59.870	62.380	59.240	62.340	47.637	4,078,151
2022-04-20	59.060	59.980	58.620	59.420	45.405	1,058,757
2022-04-19	59.670	61.100	58.620	58.970	45.062	2,999,377
2022-04-14	60.000	60.000	58.740	59.480	45.451	1,083,962
2022-04-13	59.810	60.880	59.140	59.480	45.451	1,730,089

← NewerPage 19 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.