SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	80.160	82.280	80.080	81.200	81.200	52,327
2026-04-28	83.910	84.260	80.720	81.080	79.080	332,814
2026-04-27	83.080	84.380	82.450	83.020	80.972	101,015
2026-04-24	83.340	83.380	82.090	83.320	81.265	137,794
2026-04-23	84.140	84.520	82.980	84.220	82.143	1,689,024
2026-04-22	84.380	86.860	83.810	84.360	82.279	131,279
2026-04-21	83.260	84.200	83.200	83.970	81.899	340,638
2026-04-20	82.510	83.230	81.730	83.040	80.992	503,450
2026-04-17	82.510	84.340	81.470	84.100	82.026	4,710,647
2026-04-16	81.000	83.780	81.000	81.750	79.734	557,158
2026-04-15	80.770	81.320	79.890	79.890	77.919	340,810
2026-04-14	80.040	81.080	80.040	80.690	78.700	184,814
2026-04-13	78.590	79.400	77.800	79.300	77.344	76,847
2026-04-10	78.550	79.740	77.720	79.340	77.383	129,684
2026-04-09	78.630	79.300	78.320	78.610	76.671	150,447
2026-04-08	78.420	79.940	78.420	79.300	77.344	366,799
2026-04-07	75.530	76.860	74.100	74.260	72.428	321,755
2026-04-02	74.710	75.770	73.870	75.770	73.901	66,497
2026-04-01	75.810	77.570	75.470	75.770	73.901	70,235
2026-03-31	72.080	73.940	71.200	73.530	71.716	118,195
2026-03-30	70.930	72.130	70.550	71.590	69.824	173,293
2026-03-27	72.980	72.980	70.870	71.770	70.000	91,410
2026-03-26	72.120	74.360	72.060	73.460	71.648	154,434
2026-03-25	71.160	72.100	70.900	71.100	69.346	117,813
2026-03-24	69.100	70.160	67.700	69.730	68.010	2,477,273
2026-03-23	65.040	70.320	64.960	69.300	67.591	470,182
2026-03-20	67.970	68.840	67.070	67.850	66.176	97,769
2026-03-19	68.160	68.160	66.220	67.440	65.777	49,548
2026-03-18	68.970	70.840	68.800	69.930	68.205	2,737,311
2026-03-17	69.510	70.590	67.760	68.040	66.362	136,047
2026-03-16	70.220	71.180	70.220	70.530	68.790	60,188
2026-03-13	71.420	71.420	70.420	70.630	68.888	68,608
2026-03-12	73.690	74.480	71.940	72.890	71.092	81,992
2026-03-11	74.590	75.150	73.750	73.830	72.009	61,549
2026-03-10	73.490	75.820	73.490	75.730	73.862	152,538
2026-03-09	69.690	71.010	68.950	70.590	68.849	111,399
2026-03-06	75.460	75.760	73.200	73.870	72.048	97,538
2026-03-05	75.770	76.970	74.560	74.950	73.101	114,049
2026-03-04	74.220	76.100	74.220	76.100	74.223	50,033
2026-03-03	75.740	75.740	73.340	73.830	72.009	106,031
2026-03-02	77.520	79.160	77.520	77.850	75.930	23,290
2026-02-27	79.950	81.660	78.780	79.910	77.939	49,210
2026-02-26	79.850	79.880	77.990	79.810	77.841	298,807
2026-02-25	78.610	80.180	78.120	80.020	78.046	61,638
2026-02-24	79.140	80.200	77.730	78.830	76.886	210,730
2026-02-23	77.540	79.540	77.540	78.810	76.866	67,496
2026-02-20	76.650	77.720	75.650	77.360	75.452	48,806
2026-02-19	75.650	77.260	75.500	77.000	75.101	253,380
2026-02-18	74.590	76.520	74.500	76.160	74.281	162,117
2026-02-17	74.800	74.800	73.480	74.510	72.672	177,938
2026-02-16	75.080	77.660	75.080	75.480	73.618	118,228
2026-02-13	74.750	75.240	70.230	75.180	73.326	1,185,025
2026-02-12	80.710	81.840	76.800	77.400	75.491	709,326
2026-02-11	78.680	80.720	78.680	80.140	78.163	70,148
2026-02-10	76.910	77.700	76.380	76.910	75.013	55,798
2026-02-09	76.940	76.940	76.000	76.140	74.262	331,435
2026-02-06	74.420	76.630	74.420	76.280	74.398	197,727
2026-02-05	72.660	74.559	72.660	73.690	71.872	387,370
2026-02-04	75.100	75.100	72.940	73.440	71.629	674,315
2026-02-03	76.000	76.210	74.910	75.930	74.057	238,199

← NewerPage 3 of 5 · 253 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.