SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	72.290	75.800	72.290	75.240	73.384	122,162
2026-01-30	71.320	73.800	70.720	73.750	71.931	633,268
2026-01-29	75.510	75.580	71.800	72.460	70.673	817,222
2026-01-28	77.060	79.460	74.820	74.950	73.101	336,873
2026-01-27	77.020	77.350	75.880	76.690	74.798	171,159
2026-01-26	78.020	78.080	77.060	77.970	76.047	50,088
2026-01-23	78.020	78.020	77.360	77.380	75.471	179,698
2026-01-22	75.780	78.440	75.780	77.120	75.218	189,330
2026-01-21	73.500	74.980	73.500	74.460	72.623	480,753
2026-01-20	73.740	73.740	71.760	72.830	71.034	154,373
2026-01-19	74.480	75.920	73.760	75.510	73.647	97,369
2026-01-16	77.180	77.240	75.660	76.400	74.515	4,782,672
2026-01-15	76.200	77.930	76.200	77.790	75.871	508,412
2026-01-14	77.520	77.520	75.180	75.750	73.882	608,631
2026-01-13	75.730	78.400	75.730	77.710	75.793	964,466
2026-01-12	75.160	75.640	74.500	75.140	73.287	56,875
2026-01-09	74.180	74.960	74.180	74.850	73.004	40,576
2026-01-08	74.100	74.210	73.500	74.020	72.194	43,559
2026-01-07	74.140	74.860	73.260	74.120	72.292	147,281
2026-01-06	72.890	72.890	72.890	72.890	71.092	0
2026-01-05	73.160	74.150	72.890	72.890	71.092	13,516
2026-01-02	71.340	73.100	71.340	72.890	71.092	42,775
2025-12-31	70.100	70.100	70.100	70.100	68.371	0
2025-12-30	69.460	70.200	69.460	70.100	68.371	13,824
2025-12-29	68.710	69.380	68.580	69.000	67.298	30,113
2025-12-24	68.360	68.360	68.360	68.360	66.674	0
2025-12-23	68.360	68.800	68.140	68.360	66.674	18,176
2025-12-22	69.580	69.580	68.100	68.400	66.713	45,583
2025-12-19	70.240	70.240	69.380	70.240	68.507	245,467
2025-12-18	69.420	70.600	69.000	70.480	68.742	247,887
2025-12-17	69.570	70.210	68.880	69.510	67.795	132,820
2025-12-16	69.320	69.940	68.900	69.280	67.571	59,556
2025-12-15	69.870	70.080	69.280	69.870	68.147	71,226
2025-12-12	70.120	70.980	69.840	70.160	68.429	1,276,660
2025-12-11	70.320	70.670	69.620	69.630	67.912	455,075
2025-12-10	69.180	70.260	68.680	69.810	68.088	1,457,464
2025-12-09	68.930	69.580	68.580	68.730	67.035	10,577
2025-12-08	68.620	70.340	68.620	68.790	67.093	186,608
2025-12-05	68.080	68.930	67.800	68.060	66.381	23,152
2025-12-04	67.000	67.700	66.540	67.570	65.903	76,977
2025-12-03	66.690	67.000	66.040	66.690	65.045	57,358
2025-12-02	66.300	66.300	65.820	66.260	64.626	24,687
2025-12-01	66.300	66.580	65.880	66.260	64.626	45,974
2025-11-28	65.690	66.470	65.000	66.320	64.684	98,225
2025-11-27	65.900	65.900	65.200	65.530	63.914	40,291
2025-11-26	65.430	66.480	65.430	66.240	64.606	138,636
2025-11-25	63.420	64.630	62.760	64.630	63.036	11,541
2025-11-24	62.320	63.530	62.120	62.970	61.417	117,677
2025-11-21	60.350	62.260	60.350	60.650	59.154	37,222
2025-11-20	61.950	62.160	61.140	61.890	60.363	39,755
2025-11-19	60.280	61.980	60.280	61.360	59.846	45,201
2025-11-18	61.000	61.800	60.180	60.460	58.969	183,604
2025-11-17	61.640	62.300	61.640	62.300	60.763	33,765
2025-11-14	60.530	61.500	59.800	61.140	59.632	52,267
2025-11-13	60.340	61.900	60.220	61.530	60.012	73,925
2025-11-12	59.180	60.320	58.910	60.300	58.813	18,569
2025-11-11	58.810	59.500	58.550	58.970	57.515	18,720
2025-11-10	60.080	60.140	58.620	58.890	57.437	22,360
2025-11-07	58.980	59.660	58.980	59.280	57.818	171,776
2025-11-06	58.260	58.870	58.050	58.220	56.784	1,241,891

← NewerPage 4 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.