SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	51.080	51.080	48.960	49.400	34.578	627,459
2022-01-17	52.650	52.780	51.086	51.530	36.069	301,522
2022-01-14	53.140	54.200	52.040	52.280	36.594	718,106
2022-01-13	51.300	53.700	51.240	53.180	37.224	770,718
2022-01-12	48.270	51.080	48.270	50.695	35.485	677,483
2022-01-11	46.485	47.780	46.390	47.720	33.402	390,178
2022-01-10	47.220	47.950	46.110	46.110	32.275	412,306
2022-01-07	45.880	47.080	45.880	46.835	32.783	457,785
2022-01-06	46.200	46.200	46.200	46.200	32.338	0
2022-01-05	46.370	46.370	45.950	46.200	32.338	110,498
2022-01-04	45.755	46.390	45.520	46.200	32.338	263,349
2021-12-31	45.885	45.885	45.885	45.885	32.118	0
2021-12-30	46.265	46.330	45.520	45.885	32.118	148,544
2021-12-29	46.410	46.410	45.940	45.955	32.167	58,756
2021-12-24	45.305	45.305	45.305	45.305	31.712	0
2021-12-23	45.620	45.680	45.305	45.305	31.712	104,761
2021-12-22	45.550	45.800	45.300	45.580	31.904	73,102
2021-12-21	44.670	45.516	44.500	45.510	31.855	408,728
2021-12-20	44.070	44.530	43.770	44.210	30.946	237,931
2021-12-17	44.140	45.220	44.140	44.540	31.177	444,254
2021-12-16	44.405	44.500	43.730	44.265	30.984	318,013
2021-12-15	44.150	44.530	43.510	43.690	30.582	520,061
2021-12-14	43.370	44.100	43.370	44.100	30.869	299,305
2021-12-13	43.455	44.240	43.140	43.265	30.284	136,868
2021-12-10	42.210	43.390	42.210	43.010	30.106	306,743
2021-12-09	42.365	42.850	41.710	42.425	29.696	186,661
2021-12-08	41.750	42.480	41.750	42.040	29.427	528,692
2021-12-07	40.850	41.630	40.850	41.520	29.063	256,273
2021-12-06	40.030	40.556	39.880	40.305	28.212	203,142
2021-12-03	39.700	39.700	39.700	39.700	27.789	80,703
2021-12-02	40.010	40.690	39.710	40.610	28.426	241,944
2021-12-01	39.870	40.480	39.870	40.455	28.317	147,615
2021-11-30	38.925	39.720	38.260	39.295	27.505	1,158,451
2021-11-29	39.180	40.200	39.180	39.355	27.547	120,647
2021-11-26	39.550	40.000	38.650	38.835	27.183	359,923
2021-11-25	41.110	41.180	40.350	40.435	28.303	241,804
2021-11-24	42.200	42.770	40.900	40.925	28.646	465,017
2021-11-23	41.485	42.390	41.290	42.160	29.511	329,280
2021-11-22	40.825	41.720	40.610	41.425	28.996	1,710,479
2021-11-19	40.425	40.890	39.990	40.530	28.370	593,573
2021-11-18	40.230	40.490	39.900	40.050	28.034	3,079,391
2021-11-17	40.405	40.440	39.900	40.325	28.226	137,412
2021-11-16	39.805	40.380	39.760	40.285	28.198	165,930
2021-11-15	40.590	40.590	39.770	39.925	27.946	6,325,473
2021-11-12	41.405	41.410	40.440	40.620	28.433	3,222,351
2021-11-11	40.720	41.560	40.540	41.355	28.947	348,226
2021-11-10	41.740	41.740	40.500	40.540	28.377	2,125,892
2021-11-09	42.160	42.680	41.660	41.670	29.168	333,300
2021-11-08	41.755	42.430	41.430	42.240	29.567	245,622
2021-11-05	42.100	42.180	41.120	42.180	29.525	101,258
2021-11-04	42.240	42.660	41.910	42.180	29.525	68,104
2021-11-03	42.325	42.650	41.730	41.845	29.290	181,352
2021-11-02	43.310	43.310	42.040	42.255	29.577	280,241
2021-11-01	43.500	43.910	43.340	43.720	30.603	122,899
2021-10-29	42.485	43.030	42.220	42.945	30.060	185,390
2021-10-28	41.925	42.370	41.350	42.110	29.476	243,489
2021-10-27	42.885	43.520	42.060	42.140	29.497	276,774
2021-10-26	42.845	43.410	42.420	43.050	30.134	134,597
2021-10-25	41.445	42.270	40.140	42.120	29.483	877,590
2021-10-22	38.700	39.750	38.630	39.720	27.803	208,633

← NewerPage 21 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.