SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	58.440	59.100	57.640	58.140	56.706	110,589
2025-05-16	59.360	59.440	58.180	58.220	56.784	196,661
2025-05-15	59.300	59.300	58.200	59.180	57.720	66,741
2025-05-14	59.850	60.860	59.740	59.850	58.374	603,557
2025-05-13	60.400	60.460	59.740	59.810	58.335	310,539
2025-05-12	59.930	61.720	59.800	59.930	58.452	290,363
2025-05-09	60.120	60.300	58.200	58.870	57.418	368,536
2025-05-08	61.000	61.000	59.260	60.240	58.754	498,471
2025-05-07	61.630	61.780	60.720	61.020	59.515	951,860
2025-05-06	61.780	61.780	60.380	61.340	59.827	135,369
2025-05-02	61.940	63.340	61.940	62.770	61.222	59,844
2025-05-01	62.530	62.530	62.530	62.530	60.988	0
2025-04-30	60.950	62.530	58.960	62.530	60.988	248,612
2025-04-29	61.770	64.040	61.040	62.530	58.452	1,096,719
2025-04-28	59.930	61.360	59.760	61.060	57.078	4,394,998
2025-04-25	59.930	60.360	59.360	59.910	56.003	75,232
2025-04-24	59.240	59.900	58.120	59.480	55.601	79,009
2025-04-23	58.380	59.840	58.300	59.360	55.489	22,082,351
2025-04-22	57.390	58.420	57.390	57.830	54.058	46,683
2025-04-17	57.650	57.740	57.050	57.530	53.778	25,783
2025-04-16	57.650	57.960	56.560	57.530	53.778	1,933,469
2025-04-15	58.550	59.240	58.040	58.570	54.750	22,280
2025-04-14	57.320	58.980	56.860	58.510	54.694	147,007
2025-04-11	55.180	55.760	53.220	55.530	51.908	238,259
2025-04-10	60.760	60.760	54.400	54.830	51.254	446,035
2025-04-09	52.000	53.380	50.940	52.300	48.889	167,305
2025-04-08	53.630	55.300	52.840	53.950	50.431	166,986
2025-04-07	49.530	53.300	49.250	52.400	48.982	1,421,835
2025-04-04	56.730	57.120	52.880	54.240	50.702	1,911,911
2025-04-03	60.870	62.080	57.750	57.750	53.984	1,357,373
2025-04-02	62.460	62.960	62.200	62.380	58.312	181,147
2025-04-01	61.550	63.500	61.340	63.320	59.190	1,181,838
2025-03-31	61.720	61.720	60.580	61.140	57.152	473,080
2025-03-28	63.650	64.300	62.400	62.650	58.564	107,106
2025-03-27	65.220	65.400	63.600	64.550	60.340	152,518
2025-03-26	67.980	67.980	65.580	65.870	61.574	2,005,164
2025-03-25	68.460	68.600	67.240	67.710	63.294	184,143
2025-03-24	70.510	70.760	68.260	68.260	63.808	765,727
2025-03-21	69.280	70.680	68.340	69.220	64.705	61,587
2025-03-20	70.460	70.780	69.120	69.730	65.182	130,461
2025-03-19	71.850	72.080	70.400	70.440	65.846	33,326
2025-03-18	69.590	71.980	69.440	71.610	66.940	801,935
2025-03-17	69.060	70.280	68.540	69.020	64.518	44,130
2025-03-14	67.460	68.800	67.460	68.510	64.042	117,734
2025-03-13	63.820	66.400	63.820	66.120	61.808	102,319
2025-03-12	65.520	65.520	62.630	62.630	58.545	118,523
2025-03-11	65.400	67.300	64.320	66.460	62.125	246,270
2025-03-10	66.630	67.420	65.560	65.730	61.443	105,441
2025-03-07	68.280	68.280	66.220	66.910	62.546	135,613
2025-03-06	68.610	69.870	67.400	68.750	64.266	139,894
2025-03-05	65.840	67.440	65.840	67.000	62.630	282,504
2025-03-04	66.120	66.120	63.780	64.280	60.088	662,839
2025-03-03	65.240	68.860	65.240	67.140	62.761	219,189
2025-02-28	64.020	64.580	63.200	64.080	59.901	50,424
2025-02-27	64.850	65.120	64.440	64.850	60.620	96,001
2025-02-26	64.340	65.580	64.340	65.160	60.910	164,751
2025-02-25	63.060	64.000	62.560	63.650	59.499	33,673
2025-02-24	64.000	64.520	63.240	63.340	59.209	78,305
2025-02-21	63.280	64.780	63.280	64.400	60.200	261,881
2025-02-20	62.000	63.840	62.000	63.120	59.003	1,062,395

← NewerPage 7 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.