SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	57.510	59.280	56.460	58.850	44.970	1,212,254
2022-04-11	58.120	59.240	57.560	58.020	44.336	6,714,174
2022-04-08	58.550	59.500	58.020	58.020	44.336	12,337,907
2022-04-07	56.360	59.320	56.260	57.730	44.114	2,281,955
2022-04-06	63.200	63.760	62.000	62.510	43.755	1,916,630
2022-04-05	64.000	64.000	62.660	63.340	44.336	1,450,670
2022-04-04	64.940	64.940	63.340	64.040	44.826	11,514,448
2022-04-01	62.910	64.380	61.720	63.870	44.707	1,135,413
2022-03-31	63.420	63.898	62.380	62.970	44.077	3,167,016
2022-03-30	64.120	64.140	62.540	62.910	44.035	2,543,652
2022-03-29	67.100	67.100	63.260	64.080	44.854	2,999,803
2022-03-28	67.400	67.887	66.540	66.830	46.779	2,948,895
2022-03-25	64.680	67.240	64.680	67.200	47.038	894,614
2022-03-24	63.220	64.420	61.860	64.420	45.092	1,164,368
2022-03-23	64.020	64.260	60.480	61.930	43.349	1,681,300
2022-03-22	62.180	64.715	62.180	62.610	43.825	4,002,561
2022-03-21	57.580	61.100	57.580	60.750	42.523	2,023,176
2022-03-18	56.910	57.760	56.140	56.360	39.450	3,283,294
2022-03-17	57.830	58.840	56.600	56.970	39.877	760,326
2022-03-16	56.280	57.260	55.980	57.200	40.038	994,834
2022-03-15	55.360	55.360	53.980	55.220	38.652	1,181,181
2022-03-14	54.910	56.700	54.500	56.360	39.450	705,397
2022-03-11	54.480	54.720	53.500	53.830	37.679	1,825,143
2022-03-10	53.850	54.900	53.060	53.730	37.609	876,025
2022-03-09	54.580	54.580	52.300	53.260	37.280	1,935,772
2022-03-08	54.240	55.920	53.320	53.830	37.679	1,876,107
2022-03-07	50.550	55.520	48.690	54.160	37.910	1,440,927
2022-03-04	57.660	57.660	52.360	52.710	36.895	3,610,659
2022-03-03	57.730	59.020	57.720	58.060	40.640	1,479,810
2022-03-02	54.580	58.060	54.580	56.670	39.667	2,829,281
2022-03-01	51.750	54.500	51.600	53.850	37.693	2,544,225
2022-02-28	49.430	52.080	49.430	51.440	36.006	1,008,881
2022-02-25	48.985	49.830	47.880	49.515	34.659	1,375,331
2022-02-24	46.010	48.070	46.010	47.710	33.395	1,933,802
2022-02-23	48.260	49.190	48.260	48.730	34.109	2,803,857
2022-02-22	43.740	47.970	43.480	47.375	33.161	3,674,554
2022-02-21	48.670	48.960	46.700	46.865	32.804	1,897,403
2022-02-18	49.415	49.720	48.320	48.690	34.081	5,795,601
2022-02-17	50.572	50.572	49.200	49.440	34.606	1,051,858
2022-02-16	50.120	50.880	49.930	50.615	35.429	741,203
2022-02-15	48.190	49.877	48.150	49.455	34.617	1,205,045
2022-02-14	48.860	48.860	47.520	48.395	33.875	2,222,548
2022-02-11	50.535	51.220	50.240	50.415	35.289	1,274,013
2022-02-10	51.220	51.220	50.080	51.040	35.726	1,067,768
2022-02-09	51.750	51.860	51.000	51.670	36.167	1,325,993
2022-02-08	49.845	51.200	49.730	51.080	35.754	5,439,439
2022-02-07	48.940	49.820	48.940	49.630	34.739	1,574,528
2022-02-04	49.720	49.720	47.720	47.955	33.567	1,290,338
2022-02-03	49.535	49.920	48.620	49.065	34.344	1,681,938
2022-02-02	48.845	49.830	48.200	49.570	34.697	4,273,921
2022-02-01	48.620	48.650	47.930	48.090	33.661	1,881,910
2022-01-31	47.925	48.810	47.420	48.355	33.847	523,860
2022-01-28	50.880	50.880	46.900	47.040	32.926	1,136,431
2022-01-27	46.415	48.220	46.360	48.160	33.710	1,049,938
2022-01-26	46.430	47.990	46.430	47.255	33.077	451,238
2022-01-25	46.560	47.390	45.130	45.740	32.016	450,703
2022-01-24	48.060	48.060	44.890	45.835	32.083	644,367
2022-01-21	50.040	50.040	48.650	48.945	34.260	186,508
2022-01-20	50.530	51.500	50.160	50.830	35.579	577,267
2022-01-19	48.955	50.420	48.740	49.610	34.725	302,291

← NewerPage 20 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.