SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	55.800	56.520	55.800	56.320	54.931	38,208
2025-08-11	56.400	56.480	55.400	55.850	54.472	18,816
2025-08-08	55.830	56.400	55.720	56.340	54.950	50,607
2025-08-07	54.100	56.080	54.100	55.550	54.180	95,521
2025-08-06	54.140	54.660	53.440	53.570	52.249	793,549
2025-08-05	54.550	54.860	53.980	54.260	52.922	33,444
2025-08-04	55.000	55.590	53.960	53.970	52.639	709,360
2025-08-01	55.300	55.980	54.960	55.260	53.897	69,950
2025-07-31	56.610	56.610	55.250	55.570	54.199	110,889
2025-07-30	57.100	57.580	56.440	57.060	55.653	149,406
2025-07-29	57.360	58.240	57.140	57.320	55.906	77,050
2025-07-28	58.530	58.620	57.340	57.340	55.926	34,909
2025-07-25	56.690	57.940	56.480	57.730	56.306	696,887
2025-07-24	58.380	58.960	56.500	57.670	56.248	3,315,824
2025-07-23	57.930	60.930	56.800	58.480	57.038	165,570
2025-07-22	63.690	63.920	62.380	63.530	61.963	83,411
2025-07-21	61.100	64.260	60.960	63.480	61.914	1,756,503
2025-07-18	61.000	61.000	59.380	60.260	58.774	85,483
2025-07-17	60.450	61.820	60.450	61.440	59.925	128,048
2025-07-16	59.960	59.960	59.280	59.480	58.013	193,657
2025-07-15	60.350	61.180	60.350	60.650	59.154	24,396
2025-07-14	60.480	60.820	60.050	60.480	58.988	23,026
2025-07-11	60.690	60.940	60.480	60.690	59.193	42,330
2025-07-10	59.510	61.310	59.500	60.550	59.056	1,755,853
2025-07-09	58.240	59.360	57.990	59.360	57.896	34,901
2025-07-08	57.460	58.320	56.980	58.020	56.589	21,957
2025-07-07	55.890	57.510	55.780	57.510	56.091	51,506
2025-07-04	56.160	56.280	55.860	56.160	54.775	94,635
2025-07-03	58.060	58.060	56.420	56.420	55.028	102,824
2025-07-02	55.740	58.820	55.740	58.320	56.881	126,434
2025-07-01	55.500	55.500	54.900	54.970	53.614	169,839
2025-06-30	56.000	56.480	55.280	55.280	53.916	64,414
2025-06-27	55.570	55.960	55.460	55.480	54.112	955,635
2025-06-26	54.630	55.120	54.300	55.120	53.760	134,977
2025-06-25	55.180	55.860	54.460	54.610	53.263	74,674
2025-06-24	57.420	57.420	54.960	55.240	53.877	92,916
2025-06-23	54.770	56.460	54.560	56.340	54.950	42,520
2025-06-20	55.000	55.000	55.000	55.000	53.643	0
2025-06-19	56.100	56.520	54.600	55.000	53.643	124,110
2025-06-18	56.140	56.820	56.140	56.590	55.194	213,013
2025-06-17	56.360	56.440	55.440	56.300	54.911	51,738
2025-06-16	57.480	58.040	56.360	56.890	55.487	59,973
2025-06-13	56.750	57.800	56.750	57.180	55.770	33,325
2025-06-12	57.300	57.900	56.720	57.790	56.365	75,497
2025-06-11	59.220	59.580	57.700	57.750	56.326	3,250,567
2025-06-10	58.060	59.400	57.870	59.180	57.720	44,816
2025-06-09	59.280	59.280	57.800	58.080	56.647	66,291
2025-06-06	59.420	59.420	59.420	59.420	57.954	0
2025-06-05	60.020	60.080	59.020	59.420	57.954	240,289
2025-06-04	59.830	60.800	59.680	59.770	58.296	128,593
2025-06-03	60.930	60.940	59.500	59.550	58.081	412,836
2025-06-02	56.660	61.400	56.660	61.240	59.729	146,499
2025-05-30	57.500	57.500	56.760	56.950	55.545	1,803,518
2025-05-29	58.060	58.060	58.060	58.060	56.628	0
2025-05-28	58.260	58.460	57.780	58.060	56.628	651,945
2025-05-27	58.120	58.340	57.490	58.060	56.628	58,962
2025-05-23	57.160	57.860	55.120	56.420	55.028	128,302
2025-05-22	58.160	58.660	56.600	56.970	55.565	95,611
2025-05-21	58.500	58.500	57.860	58.280	56.842	38,319
2025-05-20	58.400	58.940	57.360	58.910	57.457	61,268

← NewerPage 6 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.