SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	104.13	107.45	104.13	104.13	104.13	24
2026-10-15	101.74	102.85	101.30	101.88	101.88	42,510
2026-10-14	102.85	104.10	102.65	102.75	102.75	1,083,188
2026-10-13	101.68	102.25	101.30	102.00	102.00	19,675
2026-10-12	104.05	104.05	102.15	102.15	102.15	602,657
2026-10-09	100.99	104.40	99.560	104.03	104.03	636,354
2026-10-08	99.030	100.33	98.440	99.965	99.965	7,970,973
2026-10-07	101.87	102.65	99.920	100.79	100.79	2,473,161
2026-10-06	104.13	104.45	103.05	103.20	103.20	64,476
2026-10-05	100.41	102.95	100.05	102.70	102.70	625,390
2026-10-02	98.985	100.90	98.200	100.85	100.85	3,931
2026-10-01	102.33	102.60	98.000	98.095	98.095	20,319
2026-09-30	103.00	103.35	102.15	103.00	103.00	2,109,863
2026-09-29	105.20	105.20	102.55	102.60	102.60	2,113,833
2026-09-28	104.38	105.68	102.20	104.85	104.85	189,801
2026-09-25	106.68	106.78	104.35	104.58	104.58	74,549
2026-09-24	105.35	106.10	105.35	105.85	105.85	6,914
2026-09-23	106.20	106.20	103.65	105.00	105.00	542,635
2026-09-22	106.38	107.65	104.88	106.05	106.05	438,756
2026-09-21	107.70	107.70	105.65	106.20	106.20	687,274
2026-09-18	108.78	109.30	107.15	107.55	107.55	1,130,295
2026-09-17	107.20	109.65	107.20	108.78	108.78	150,661
2026-09-16	105.20	105.95	104.25	105.20	105.20	79,121
2026-09-15	101.64	105.45	101.20	103.99	103.99	151,161
2026-09-14	101.68	102.65	100.23	101.23	101.23	95,591
2026-09-11	102.33	104.40	101.95	103.15	103.15	198,183
2026-09-10	103.55	104.35	100.90	101.57	101.57	51,205
2026-09-09	104.28	105.80	103.30	103.30	103.30	38,807
2026-09-08	106.43	106.71	104.40	105.58	105.58	2,258,037
2026-09-07	106.28	107.09	105.63	106.57	106.57	39,712
2026-09-04	103.70	107.55	103.40	105.75	105.75	819,531
2026-09-03	102.70	103.65	102.70	103.50	103.50	33,387
2026-09-02	100.95	101.74	98.760	101.74	101.74	1,261,430
2026-09-01	104.58	104.85	101.05	101.78	101.78	59,768
2026-08-28	105.65	105.65	104.00	104.63	104.63	60,133
2026-08-27	105.45	106.53	104.43	104.43	104.43	53,265
2026-08-26	102.02	105.50	102.00	104.60	104.60	1,391,451
2026-08-25	100.21	102.05	99.580	100.18	100.18	133,054
2026-08-24	101.35	101.85	100.00	101.00	101.00	333,159
2026-08-21	96.260	97.960	96.260	97.810	97.810	135,786
2026-08-20	101.63	101.63	93.860	94.770	94.770	79,369
2026-08-19	105.80	106.23	103.93	104.63	104.63	502,950
2026-08-18	107.70	109.10	105.50	107.61	107.61	3,234,528
2026-08-17	108.05	109.00	107.60	108.10	108.10	48,769
2026-08-14	107.50	108.70	107.35	107.50	107.50	60,868
2026-08-13	105.80	107.85	105.80	107.13	107.13	148,540
2026-08-12	103.10	104.80	103.10	104.03	104.03	1,223,022
2026-08-11	102.80	103.75	101.85	102.18	102.18	41,251
2026-08-10	101.97	102.70	100.90	101.72	101.72	643,355
2026-08-07	104.10	104.10	101.35	102.18	102.18	199,144
2026-08-06	104.73	105.38	104.30	104.73	104.73	73,628
2026-08-05	105.80	106.05	103.90	104.68	104.68	85,110
2026-08-04	102.28	105.05	102.20	103.44	103.44	47,581
2026-08-03	100.45	102.10	98.910	100.70	100.70	24,743
2026-07-31	100.40	100.85	99.030	100.59	100.59	132,378
2026-07-30	99.020	100.88	98.210	99.955	99.955	56,508
2026-07-29	101.92	101.95	99.160	99.720	99.720	87,614
2026-07-28	98.930	102.80	98.610	101.65	101.65	354,911
2026-07-27	100.65	101.45	98.680	99.467	99.467	89,768
2026-07-24	97.280	101.20	97.280	100.22	100.22	316,203

Page 1 of 22 · 1,264 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.