SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	63.120	64.000	61.580	62.340	58.274	105,979
2025-02-18	62.850	62.920	62.260	62.850	58.751	669,689
2025-02-17	61.770	62.960	61.660	62.910	58.807	101,624
2025-02-14	60.180	63.080	60.100	62.200	58.143	208,924
2025-02-13	58.320	60.140	58.320	59.910	56.003	111,031
2025-02-12	57.590	57.820	57.000	57.220	53.488	56,184
2025-02-11	57.420	58.140	57.380	57.950	54.170	224,307
2025-02-10	56.420	57.910	56.420	57.910	54.133	71,742
2025-02-07	57.000	57.000	55.850	56.040	52.385	65,316
2025-02-06	55.780	57.460	55.780	56.950	53.236	188,806
2025-02-05	54.240	55.020	53.840	54.710	51.142	95,077
2025-02-04	54.140	54.160	52.660	54.080	50.553	233,929
2025-02-03	52.020	54.780	52.020	54.240	50.702	764,898
2025-01-31	52.840	52.840	52.140	52.590	49.160	153,042
2025-01-30	51.160	53.080	51.160	52.970	49.515	376,703
2025-01-29	50.080	50.240	47.330	50.020	46.758	133,921
2025-01-28	47.270	48.630	47.270	48.445	45.285	94,507
2025-01-27	46.500	47.405	46.290	47.405	44.313	77,903
2025-01-24	46.720	47.660	46.720	46.895	43.836	48,259
2025-01-23	44.610	46.180	44.610	45.985	42.986	83,633
2025-01-22	45.530	45.530	44.020	44.240	41.355	24,116
2025-01-21	45.255	45.830	44.590	45.510	42.542	35,843
2025-01-20	44.315	45.300	44.260	45.200	42.252	1,094,426
2025-01-17	43.945	44.540	43.855	43.855	40.995	81,530
2025-01-16	43.865	44.150	43.540	43.865	41.004	139,225
2025-01-15	42.540	43.900	42.540	43.865	41.004	56,022
2025-01-14	43.265	43.510	42.290	42.415	39.649	48,276
2025-01-13	42.255	43.020	42.130	42.610	39.831	31,216
2025-01-10	42.700	43.060	42.250	42.700	39.915	61,031
2025-01-09	42.955	43.460	42.640	42.935	40.135	24,305
2025-01-08	44.230	44.320	42.740	42.905	40.107	76,027
2025-01-07	44.120	44.800	44.120	44.180	41.299	142,523
2025-01-06	43.805	43.805	43.805	43.805	40.948	0
2025-01-03	44.150	44.150	43.500	43.805	40.948	46,448
2025-01-02	44.465	45.510	43.930	44.365	41.472	191,873
2024-12-31	43.985	43.985	43.985	43.985	41.116	0
2024-12-30	43.885	44.120	43.720	43.985	41.116	75,945
2024-12-27	43.810	44.290	43.810	44.030	41.158	40,071
2024-12-24	42.925	42.925	42.925	42.925	40.125	0
2024-12-23	43.220	43.220	42.790	42.925	40.125	32,910
2024-12-20	43.550	43.550	42.620	43.190	40.373	74,170
2024-12-19	44.455	44.650	43.600	44.010	41.140	375,978
2024-12-18	45.110	45.490	44.680	45.080	42.140	1,088,254
2024-12-17	45.845	45.860	44.940	45.395	42.434	471,245
2024-12-16	46.815	47.210	45.940	46.325	43.304	33,370
2024-12-13	48.310	48.310	46.970	47.230	44.150	125,332
2024-12-12	50.800	50.800	48.870	49.255	46.043	3,734,998
2024-12-11	50.750	51.260	50.320	50.735	47.426	107,971
2024-12-10	51.320	51.320	50.840	50.890	47.571	20,294
2024-12-09	50.200	52.400	50.200	52.060	48.665	180,623
2024-12-06	49.370	50.260	49.370	49.730	46.487	178,990
2024-12-05	49.440	50.520	49.010	49.415	46.192	25,839
2024-12-04	48.925	49.960	48.890	49.340	46.122	353,387
2024-12-03	49.550	49.550	48.730	48.955	45.762	166,651
2024-12-02	49.260	50.120	49.260	49.515	46.286	32,024
2024-11-29	49.970	49.970	49.045	49.045	45.846	29,858
2024-11-28	49.970	50.140	49.660	50.000	46.739	11,912
2024-11-27	49.610	50.140	49.550	50.060	46.795	1,811,781
2024-11-26	50.140	50.900	49.590	49.635	46.398	54,779
2024-11-25	50.550	51.020	50.060	51.020	47.692	580,532

← NewerPage 8 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.