SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	56.910	58.300	56.910	57.970	56.540	49,867
2025-11-04	59.021	59.021	56.810	57.630	56.208	90,982
2025-11-03	58.810	60.480	58.720	60.460	58.969	170,508
2025-10-31	58.950	59.260	58.570	58.890	57.437	44,776
2025-10-30	59.440	59.480	58.880	59.440	57.974	59,342
2025-10-29	59.990	59.990	59.130	59.550	58.081	66,335
2025-10-28	59.195	60.800	59.195	60.750	59.252	57,325
2025-10-27	59.530	60.060	58.960	60.060	58.579	1,159,146
2025-10-24	58.930	59.820	58.900	59.440	57.974	49,158
2025-10-23	59.970	60.700	58.920	59.340	57.876	96,228
2025-10-22	59.930	59.940	56.900	59.510	58.042	309,821
2025-10-21	58.750	58.820	58.180	58.180	56.745	468,860
2025-10-20	57.550	59.300	57.180	59.220	57.759	128,268
2025-10-17	57.690	57.690	56.920	57.690	56.267	96,851
2025-10-16	59.840	59.840	58.310	58.750	57.301	189,434
2025-10-15	60.950	61.580	60.020	60.040	58.559	149,452
2025-10-14	61.040	61.040	59.580	59.690	58.218	414,094
2025-10-13	61.620	62.020	61.620	61.950	60.422	82,164
2025-10-10	63.770	63.890	61.180	61.360	59.846	290,310
2025-10-09	66.300	66.380	64.610	65.000	63.397	48,401
2025-10-08	64.480	66.240	64.480	66.060	64.431	152,900
2025-10-07	63.530	63.960	62.860	63.040	61.485	228,757
2025-10-06	63.400	64.640	63.320	63.870	62.295	324,254
2025-10-03	61.020	63.520	61.020	62.890	61.339	309,634
2025-10-02	59.670	60.040	58.380	59.100	57.642	289,009
2025-10-01	54.460	60.720	54.140	59.630	58.159	392,736
2025-09-30	54.510	54.600	53.720	54.440	53.097	996,550
2025-09-29	54.140	54.740	53.740	54.440	53.097	234,501
2025-09-26	52.920	54.120	52.920	53.830	52.502	341,830
2025-09-25	53.510	53.700	52.440	52.530	51.234	132,007
2025-09-24	53.850	53.900	53.320	53.320	52.005	2,218,090
2025-09-23	53.720	54.660	53.720	54.040	52.707	1,060,929
2025-09-22	52.540	53.300	52.540	53.120	51.810	1,851,102
2025-09-19	53.220	53.440	52.240	52.240	50.951	284,401
2025-09-18	53.040	53.400	52.600	53.040	51.732	134,468
2025-09-17	53.440	53.710	52.820	52.930	51.624	186,926
2025-09-16	53.280	53.800	52.960	53.770	52.444	901,399
2025-09-15	52.910	53.480	52.700	53.440	52.122	84,485
2025-09-12	53.260	54.240	52.660	52.690	51.390	1,847,239
2025-09-11	53.140	53.360	52.860	53.140	51.829	28,665
2025-09-10	52.550	53.360	52.340	53.080	51.771	49,236
2025-09-09	53.040	53.440	52.440	52.510	51.215	58,971
2025-09-08	53.000	53.260	52.240	52.590	51.293	270,903
2025-09-05	52.770	53.680	52.770	53.180	51.868	48,413
2025-09-04	51.930	52.520	51.550	52.340	51.049	456,466
2025-09-03	52.570	53.360	51.680	52.040	50.756	597,976
2025-09-02	53.040	53.040	52.360	52.730	51.429	176,421
2025-09-01	53.750	54.100	53.160	53.220	51.907	51,370
2025-08-29	54.440	54.760	53.560	53.870	52.541	39,687
2025-08-28	54.830	55.420	54.240	54.260	52.922	42,752
2025-08-27	55.320	55.560	54.500	54.830	53.478	223,609
2025-08-26	55.570	55.860	55.040	55.550	54.180	61,052
2025-08-22	54.930	55.460	54.400	55.420	54.053	339,904
2025-08-21	55.910	55.960	54.840	55.260	53.897	16,657
2025-08-20	56.340	56.340	55.760	56.220	54.833	32,070
2025-08-19	55.180	56.720	55.180	56.610	55.214	21,569
2025-08-18	55.120	55.120	54.800	55.080	53.721	33,199
2025-08-15	55.730	56.210	55.620	55.730	54.355	50,117
2025-08-14	55.480	55.620	55.140	55.480	54.112	174,980
2025-08-13	56.480	56.480	55.400	55.420	54.053	113,913

← NewerPage 5 of 22 · 1,265 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.