SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.695	50.500	48.440	50.375	47.090	31,417
2024-11-21	49.690	49.900	49.050	49.125	45.921	20,393
2024-11-20	50.120	50.120	49.460	49.690	46.449	21,869
2024-11-19	50.420	50.420	48.850	49.830	46.580	125,007
2024-11-18	51.670	52.120	50.960	51.160	47.823	76,598
2024-11-15	51.160	51.840	51.160	51.610	48.244	43,668
2024-11-14	50.020	51.420	49.830	51.000	47.674	39,361
2024-11-13	51.200	51.360	49.765	49.765	46.519	161,155
2024-11-12	53.880	53.880	51.040	51.510	48.150	829,625
2024-11-11	54.930	55.040	54.280	54.810	51.235	166,940
2024-11-08	55.720	55.720	54.500	55.020	51.432	58,363
2024-11-07	55.400	56.880	55.400	56.510	52.824	75,533
2024-11-06	53.120	55.960	53.120	54.100	50.572	296,619
2024-11-05	51.950	52.720	51.500	52.650	49.216	54,682
2024-11-04	50.045	51.480	49.950	51.060	47.730	115,660
2024-11-01	50.275	50.320	49.480	49.910	46.655	14,291
2024-10-31	49.825	50.320	49.790	49.910	46.655	1,712,429
2024-10-30	51.020	51.020	50.080	50.415	47.127	344,658
2024-10-29	51.200	51.360	50.420	51.160	47.823	1,536,778
2024-10-28	49.920	51.200	49.920	50.870	47.552	336,677
2024-10-25	48.945	50.100	48.530	49.910	46.655	663,888
2024-10-24	48.280	49.770	48.280	48.670	45.496	40,228
2024-10-23	48.885	49.200	47.755	48.785	45.603	721,969
2024-10-22	48.090	48.470	48.090	48.405	45.248	11,298
2024-10-21	48.255	48.970	47.820	48.255	45.108	73,575
2024-10-18	48.170	48.950	48.170	48.435	45.276	123,120
2024-10-17	47.455	47.850	47.270	47.560	44.458	1,523,816
2024-10-16	47.255	48.250	47.235	47.680	44.570	9,500
2024-10-15	47.465	47.480	46.760	47.425	44.332	42,107
2024-10-14	48.395	48.430	47.460	47.895	44.771	432,736
2024-10-11	48.630	48.780	47.990	48.150	45.010	10,090
2024-10-10	49.510	49.510	48.440	48.720	45.542	611,918
2024-10-09	49.140	49.940	48.580	49.570	46.337	41,991
2024-10-08	49.820	49.820	49.020	49.420	46.197	43,807
2024-10-07	51.080	51.080	49.730	50.845	47.529	45,162
2024-10-04	50.845	51.780	50.500	51.280	47.935	41,875
2024-10-03	50.715	51.040	49.500	50.695	47.389	77,955
2024-10-02	51.770	51.860	51.160	51.710	48.337	36,296
2024-10-01	52.000	52.360	51.440	51.440	48.085	507,082
2024-09-30	53.100	53.580	51.500	52.160	48.758	204,386
2024-09-27	53.060	53.200	52.260	52.610	49.179	310,433
2024-09-26	49.885	52.880	49.830	52.870	49.422	287,849
2024-09-25	49.065	49.780	48.820	49.145	45.940	49,489
2024-09-24	49.040	49.990	48.620	48.895	45.706	1,626,094
2024-09-23	47.740	48.000	46.880	47.730	44.617	38,586
2024-09-20	48.310	48.310	47.340	47.580	44.477	137,423
2024-09-19	46.990	48.470	46.990	48.230	45.084	346,041
2024-09-18	45.805	46.390	45.740	46.275	43.257	319,501
2024-09-17	45.500	46.190	45.500	45.815	42.827	558,199
2024-09-16	45.755	45.755	45.300	45.755	42.771	39,666
2024-09-13	45.445	45.920	45.380	45.865	42.874	156,752
2024-09-12	45.170	46.050	44.920	45.120	42.177	38,782
2024-09-11	44.975	45.900	44.530	44.925	41.995	241,050
2024-09-10	44.805	45.130	44.700	44.710	41.794	150,510
2024-09-09	45.315	45.690	45.000	45.315	42.360	121,783
2024-09-06	45.070	45.070	44.360	44.720	41.803	31,757
2024-09-05	45.285	45.860	44.930	45.690	42.710	88,493
2024-09-04	45.305	45.870	44.900	45.275	42.322	778,843
2024-09-03	48.610	48.610	45.835	45.835	42.846	174,192
2024-09-02	48.845	48.850	48.300	48.835	45.650	23,299

← NewerPage 9 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.