SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	96.040	97.660	95.870	96.160	96.160	114,669
2026-07-22	93.570	98.420	91.500	96.690	96.690	97,708
2026-07-21	98.320	98.320	95.960	96.705	96.705	229,391
2026-07-20	98.730	99.880	98.260	99.287	99.287	257,082
2026-07-17	98.495	99.320	97.080	98.440	98.440	3,028,641
2026-07-16	100.22	100.80	98.460	99.185	99.185	127,162
2026-07-15	99.865	100.75	99.390	99.510	99.510	37,022
2026-07-14	98.140	100.50	98.140	100.01	100.01	118,212
2026-07-13	94.950	97.900	94.800	97.710	97.710	47,667
2026-07-10	95.260	96.500	95.260	96.020	96.020	149,658
2026-07-09	93.440	94.500	91.920	92.360	92.360	10,297
2026-07-08	92.870	93.200	91.820	92.830	92.830	160,013
2026-07-07	93.610	95.150	93.280	93.730	93.730	62,963
2026-07-06	93.040	93.720	92.870	93.590	93.590	19,587
2026-07-03	90.660	93.300	90.660	92.910	92.910	38,837
2026-07-02	87.890	90.420	86.680	90.000	90.000	181,611
2026-07-01	89.420	90.100	87.460	88.040	88.040	3,276,810
2026-06-30	90.420	90.670	88.180	89.460	89.460	145,557
2026-06-29	91.670	91.780	88.840	89.650	89.650	96,395
2026-06-26	92.770	92.820	90.580	90.950	90.950	185,019
2026-06-25	93.100	93.920	92.100	92.970	92.970	34,643
2026-06-24	94.350	94.350	92.030	92.120	92.120	128,432
2026-06-23	94.530	94.940	93.640	94.460	94.460	539,180
2026-06-22	94.690	95.580	93.590	95.550	95.550	5,585,066
2026-06-19	94.040	94.040	94.040	94.040	94.040	0
2026-06-18	98.140	98.140	94.020	94.040	94.040	4,782,138
2026-06-17	99.820	100.15	97.910	98.795	98.795	273,278
2026-06-16	101.54	102.30	99.200	100.41	100.41	400,355
2026-06-15	103.05	103.05	101.00	101.35	101.35	307,713
2026-06-12	99.855	101.50	99.000	100.86	100.86	159,289
2026-06-11	96.300	98.340	96.300	98.205	98.205	135,103
2026-06-10	95.180	96.390	93.380	96.000	96.000	90,253
2026-06-09	96.220	99.500	95.420	95.850	95.850	753,316
2026-06-08	95.400	96.800	94.740	95.340	95.340	171,529
2026-06-05	97.570	98.060	96.690	97.530	97.530	262,429
2026-06-04	97.260	98.560	94.980	98.060	98.060	2,315,077
2026-06-03	94.790	97.570	94.400	97.570	97.570	2,572,491
2026-06-02	94.730	95.620	93.800	95.610	95.610	271,658
2026-06-01	94.880	94.880	92.900	93.570	93.570	149,783
2026-05-29	94.650	95.340	93.860	95.220	95.220	172,542
2026-05-28	92.920	94.540	92.920	93.690	93.690	256,991
2026-05-27	92.950	93.720	91.920	92.910	92.910	4,663,948
2026-05-26	92.000	93.780	91.760	92.910	92.910	1,887,670
2026-05-22	88.630	90.860	88.340	90.240	90.240	94,951
2026-05-21	87.510	88.280	86.500	88.280	88.280	57,411
2026-05-20	85.920	88.690	85.920	88.690	88.690	89,211
2026-05-19	84.890	86.600	84.120	84.810	84.810	2,691,841
2026-05-18	83.420	86.300	83.200	84.970	84.970	300,030
2026-05-15	85.770	86.380	83.480	85.040	85.040	328,610
2026-05-14	81.710	81.710	81.710	81.710	81.710	0
2026-05-13	83.420	84.170	81.710	81.710	81.710	15,285
2026-05-12	84.260	84.830	81.680	81.710	81.710	124,646
2026-05-11	85.120	85.400	84.360	85.080	85.080	166,209
2026-05-08	86.000	86.020	85.140	85.140	85.140	113,610
2026-05-07	88.560	88.560	86.400	87.000	87.000	153,093
2026-05-06	86.320	88.460	86.080	88.080	88.080	4,127,892
2026-05-05	82.640	85.600	82.640	85.590	85.590	98,641
2026-05-01	82.610	82.610	82.610	82.610	82.610	0
2026-04-30	80.040	83.240	79.520	82.610	82.610	107,862
2026-04-29	80.160	82.280	80.080	81.200	81.200	52,327

← NewerPage 2 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.