SSAB AB ser. A - Price History
Monthly price history for SSAB-A.ST (SSAB AB ser. A)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK62.46 | SEK62.46 |
April 2024 | SEK62.46 | SEK62.46 |
March 2024 | SEK79 | SEK79 |
February 2024 | SEK81 | SEK81 |
January 2024 | SEK81.14 | SEK81.14 |
December 2023 | SEK76.68 | SEK76.68 |
November 2023 | SEK79.44 | SEK79.44 |
October 2023 | SEK66.84 | SEK66.84 |
September 2023 | SEK61.70 | SEK61.70 |
August 2023 | SEK62.90 | SEK62.90 |
July 2023 | SEK66.78 | SEK66.78 |
June 2023 | SEK76.62 | SEK76.62 |
May 2023 | SEK69.38 | SEK69.38 |
April 2023 | SEK72.66 | SEK72.66 |
March 2023 | SEK67.97 | SEK76.44 |
February 2023 | SEK67.79 | SEK76.24 |
January 2023 | SEK66.10 | SEK74.34 |
December 2022 | SEK50.63 | SEK56.94 |
November 2022 | SEK53.24 | SEK59.88 |
October 2022 | SEK47.25 | SEK53.14 |
September 2022 | SEK43.97 | SEK49.45 |
August 2022 | SEK45.79 | SEK51.50 |
July 2022 | SEK43.46 | SEK48.87 |
June 2022 | SEK39.72 | SEK44.67 |
May 2022 | SEK53.53 | SEK60.20 |
April 2022 | SEK56.32 | SEK63.34 |
March 2022 | SEK53.78 | SEK65.78 |
February 2022 | SEK49.02 | SEK59.96 |
January 2022 | SEK44.62 | SEK54.58 |
December 2021 | SEK42.87 | SEK52.44 |
November 2021 | SEK36.35 | SEK44.46 |
October 2021 | SEK39.98 | SEK48.90 |
September 2021 | SEK35.39 | SEK43.29 |
August 2021 | SEK38.41 | SEK46.98 |
July 2021 | SEK40.19 | SEK49.16 |
June 2021 | SEK34.24 | SEK41.88 |
May 2021 | SEK35.37 | SEK43.27 |
April 2021 | SEK37.69 | SEK46.11 |
March 2021 | SEK37.74 | SEK46.17 |
February 2021 | SEK29.83 | SEK36.49 |
January 2021 | SEK29.27 | SEK35.80 |
December 2020 | SEK23.95 | SEK29.30 |
November 2020 | SEK22.15 | SEK27.09 |
October 2020 | SEK21.16 | SEK25.88 |
September 2020 | SEK24.44 | SEK29.89 |
August 2020 | SEK23.10 | SEK28.26 |
July 2020 | SEK21.08 | SEK25.78 |
June 2020 | SEK20.97 | SEK25.65 |
May 2020 | SEK19.06 | SEK23.31 |
April 2020 | SEK19.53 | SEK23.89 |
March 2020 | SEK17.99 | SEK22.79 |
February 2020 | SEK23.12 | SEK29.28 |
January 2020 | SEK23.43 | SEK29.68 |
December 2019 | SEK25.94 | SEK32.85 |
November 2019 | SEK23.53 | SEK29.80 |
October 2019 | SEK21.28 | SEK26.95 |
September 2019 | SEK21.63 | SEK27.39 |
August 2019 | SEK21.46 | SEK27.18 |
July 2019 | SEK21.70 | SEK27.49 |
June 2019 | SEK25.56 | SEK32.37 |
May 2019 | SEK23.05 | SEK29.19 |
April 2019 | SEK28.29 | SEK35.83 |
March 2019 | SEK25.35 | SEK33.43 |
February 2019 | SEK27.46 | SEK36.21 |
January 2019 | SEK27.14 | SEK35.78 |
December 2018 | SEK23.12 | SEK30.49 |
November 2018 | SEK24.69 | SEK32.55 |
October 2018 | SEK27.72 | SEK36.55 |
September 2018 | SEK33.88 | SEK44.68 |
August 2018 | SEK30.23 | SEK39.86 |
July 2018 | SEK32.88 | SEK43.35 |
June 2018 | SEK32.09 | SEK42.31 |
May 2018 | SEK36.13 | SEK47.64 |
April 2018 | SEK37.73 | SEK49.75 |
March 2018 | SEK34.91 | SEK47 |
February 2018 | SEK36.92 | SEK49.71 |
January 2018 | SEK37.13 | SEK49.99 |
December 2017 | SEK33.35 | SEK44.90 |
November 2017 | SEK29.24 | SEK39.37 |
October 2017 | SEK30.53 | SEK41.10 |
September 2017 | SEK29.15 | SEK39.24 |
August 2017 | SEK29.97 | SEK40.35 |
July 2017 | SEK30.30 | SEK40.79 |
June 2017 | SEK28.56 | SEK38.45 |
May 2017 | SEK26.35 | SEK35.47 |
April 2017 | SEK28.69 | SEK38.62 |
March 2017 | SEK26.35 | SEK35.47 |
February 2017 | SEK26.54 | SEK35.73 |
January 2017 | SEK26.70 | SEK35.94 |
December 2016 | SEK25.69 | SEK34.58 |
November 2016 | SEK26.48 | SEK35.65 |
October 2016 | SEK21.27 | SEK28.63 |
September 2016 | SEK18.58 | SEK25.02 |
August 2016 | SEK18.92 | SEK25.47 |
July 2016 | SEK19.99 | SEK26.91 |
June 2016 | SEK14.47 | SEK19.48 |
May 2016 | SEK16.10 | SEK21.68 |
April 2016 | SEK17.74 | SEK23.88 |
March 2016 | SEK15.38 | SEK20.71 |
February 2016 | SEK12.25 | SEK16.49 |
January 2016 | SEK10.81 | SEK14.55 |
December 2015 | SEK11.83 | SEK15.93 |
November 2015 | SEK15.88 | SEK21.37 |
October 2015 | SEK16.25 | SEK21.88 |
September 2015 | SEK15.07 | SEK20.28 |
August 2015 | SEK18.69 | SEK25.17 |
July 2015 | SEK21.60 | SEK29.09 |
June 2015 | SEK22.77 | SEK30.65 |
May 2015 | SEK25.33 | SEK34.10 |
April 2015 | SEK26.55 | SEK35.74 |
March 2015 | SEK22.31 | SEK30.04 |
February 2015 | SEK25.97 | SEK34.97 |
January 2015 | SEK21.16 | SEK28.49 |
December 2014 | SEK23.98 | SEK32.29 |
November 2014 | SEK27.81 | SEK37.44 |
October 2014 | SEK28.15 | SEK37.90 |
September 2014 | SEK32.57 | SEK43.84 |
August 2014 | SEK33.98 | SEK45.75 |
July 2014 | SEK35.19 | SEK47.38 |
June 2014 | SEK32.67 | SEK43.98 |
May 2014 | SEK33.70 | SEK45.36 |
April 2014 | SEK29.68 | SEK39.95 |
March 2014 | SEK26.26 | SEK35.36 |
February 2014 | SEK26.60 | SEK35.81 |
January 2014 | SEK27.49 | SEK37.01 |
December 2013 | SEK25.92 | SEK34.89 |
November 2013 | SEK24.94 | SEK33.58 |
October 2013 | SEK22.46 | SEK30.23 |
September 2013 | SEK22.05 | SEK29.69 |
August 2013 | SEK24.31 | SEK32.72 |
July 2013 | SEK22.35 | SEK30.09 |
June 2013 | SEK21.04 | SEK28.33 |
May 2013 | SEK24.39 | SEK32.84 |
April 2013 | SEK24.84 | SEK33.44 |
March 2013 | SEK25.56 | SEK35.14 |
February 2013 | SEK25.79 | SEK35.46 |
January 2013 | SEK27.05 | SEK37.19 |
December 2012 | SEK29.11 | SEK40.02 |
November 2012 | SEK27.87 | SEK38.32 |
October 2012 | SEK24.43 | SEK33.59 |
September 2012 | SEK24.02 | SEK33.03 |
August 2012 | SEK25.76 | SEK35.42 |
July 2012 | SEK28.83 | SEK39.63 |
June 2012 | SEK29.39 | SEK40.41 |
May 2012 | SEK28.70 | SEK39.46 |
April 2012 | SEK35.31 | SEK48.55 |
March 2012 | SEK32.20 | SEK44.27 |
February 2012 | SEK34.62 | SEK49.08 |
January 2012 | SEK35.54 | SEK50.39 |
December 2011 | SEK29.92 | SEK42.43 |
November 2011 | SEK30.45 | SEK43.17 |
October 2011 | SEK31.60 | SEK44.80 |
September 2011 | SEK25.71 | SEK36.45 |
August 2011 | SEK31.97 | SEK45.33 |
July 2011 | SEK42.35 | SEK60.05 |
June 2011 | SEK47.20 | SEK66.91 |
May 2011 | SEK51.46 | SEK72.96 |
April 2011 | SEK53.91 | SEK76.43 |
March 2011 | SEK48.91 | SEK70.74 |
February 2011 | SEK48.64 | SEK70.35 |
January 2011 | SEK51.87 | SEK75.02 |
December 2010 | SEK55.30 | SEK79.97 |
November 2010 | SEK46.44 | SEK67.16 |
October 2010 | SEK45.83 | SEK66.28 |
September 2010 | SEK52.61 | SEK76.08 |
August 2010 | SEK49.52 | SEK71.62 |
July 2010 | SEK51.14 | SEK73.96 |
June 2010 | SEK51.78 | SEK74.88 |
May 2010 | SEK56.42 | SEK81.60 |
April 2010 | SEK62.88 | SEK90.94 |
March 2010 | SEK63.52 | SEK91.86 |
February 2010 | SEK58.03 | SEK84.57 |
January 2010 | SEK58.76 | SEK85.63 |
December 2009 | SEK59.30 | SEK86.41 |
November 2009 | SEK54.49 | SEK79.40 |
October 2009 | SEK53.90 | SEK78.56 |
September 2009 | SEK52.45 | SEK76.43 |
August 2009 | SEK50.38 | SEK73.42 |
July 2009 | SEK45.89 | SEK66.88 |
June 2009 | SEK43.58 | SEK63.52 |
May 2009 | SEK48.68 | SEK70.95 |
April 2009 | SEK37.76 | SEK55.02 |
March 2009 | SEK32.05 | SEK49.54 |
February 2009 | SEK30.79 | SEK47.59 |
January 2009 | SEK27.02 | SEK41.76 |
December 2008 | SEK31.14 | SEK48.12 |
November 2008 | SEK29.42 | SEK45.47 |
October 2008 | SEK35.37 | SEK54.67 |
September 2008 | SEK49.22 | SEK76.08 |
August 2008 | SEK72.34 | SEK111.82 |
July 2008 | SEK76.92 | SEK118.90 |
June 2008 | SEK89.29 | SEK138 |
May 2008 | SEK95.24 | SEK147.20 |
April 2008 | SEK91.58 | SEK141.54 |
March 2008 | SEK76.47 | SEK118.19 |
February 2008 | SEK77.79 | SEK123.85 |
January 2008 | SEK73.79 | SEK117.48 |
December 2007 | SEK78.24 | SEK124.56 |
November 2007 | SEK79.35 | SEK126.33 |
October 2007 | SEK91.57 | SEK145.79 |
September 2007 | SEK106.02 | SEK168.79 |
August 2007 | SEK104.02 | SEK165.60 |
July 2007 | SEK110.02 | SEK175.16 |
June 2007 | SEK114.91 | SEK182.94 |
May 2007 | SEK104.94 | SEK167.07 |
April 2007 | SEK97.82 | SEK155.74 |
March 2007 | SEK85.83 | SEK139.55 |
February 2007 | SEK75.07 | SEK122.07 |
January 2007 | SEK67.11 | SEK109.12 |
December 2006 | SEK64.72 | SEK105.23 |
November 2006 | SEK57.35 | SEK93.25 |
October 2006 | SEK61.13 | SEK99.40 |
September 2006 | SEK54.36 | SEK88.39 |
August 2006 | SEK55.56 | SEK90.34 |
July 2006 | SEK56.95 | SEK92.60 |
June 2006 | SEK57.15 | SEK92.93 |
May 2006 | SEK54.70 | SEK266.80 |
April 2006 | SEK57.62 | SEK281.05 |
March 2006 | SEK48.51 | SEK241.54 |
February 2006 | SEK46.30 | SEK230.54 |
January 2006 | SEK42.85 | SEK213.38 |
December 2005 | SEK37.59 | SEK187.15 |
November 2005 | SEK33.82 | SEK168.37 |
October 2005 | SEK30.89 | SEK153.80 |
September 2005 | SEK30.50 | SEK151.86 |
August 2005 | SEK27.05 | SEK134.70 |
July 2005 | SEK25.62 | SEK127.57 |
June 2005 | SEK23.41 | SEK116.56 |
May 2005 | SEK23.54 | SEK117.21 |
April 2005 | SEK21.33 | SEK106.20 |
March 2005 | SEK21.87 | SEK113.65 |
February 2005 | SEK22.44 | SEK116.56 |
January 2005 | SEK20.81 | SEK108.14 |
December 2004 | SEK19.94 | SEK103.61 |
November 2004 | SEK20.19 | SEK104.91 |
October 2004 | SEK17.51 | SEK90.98 |
September 2004 | SEK17.20 | SEK89.36 |
August 2004 | SEK16.39 | SEK85.16 |
July 2004 | SEK17.14 | SEK89.04 |
June 2004 | SEK15.83 | SEK82.24 |
May 2004 | SEK15.52 | SEK80.62 |
April 2004 | SEK15.64 | SEK81.27 |
March 2004 | SEK15.82 | SEK85.80 |
February 2004 | SEK16 | SEK86.78 |
January 2004 | SEK15.16 | SEK82.24 |
December 2003 | SEK15.34 | SEK83.21 |
November 2003 | SEK14.86 | SEK80.62 |
October 2003 | SEK13.61 | SEK73.82 |
September 2003 | SEK13.31 | SEK72.20 |
August 2003 | SEK13.61 | SEK73.82 |
July 2003 | SEK12.66 | SEK68.64 |
June 2003 | SEK12.78 | SEK69.29 |
May 2003 | SEK13.13 | SEK71.23 |
April 2003 | SEK12.84 | SEK69.61 |
March 2003 | SEK11.46 | SEK65.73 |
February 2003 | SEK11.68 | SEK67.02 |
January 2003 | SEK11.18 | SEK64.11 |
December 2002 | SEK11.63 | SEK66.70 |
November 2002 | SEK11.91 | SEK68.32 |
October 2002 | SEK10.50 | SEK60.22 |
September 2002 | SEK9.65 | SEK55.37 |
August 2002 | SEK10.67 | SEK61.20 |
July 2002 | SEK12.13 | SEK69.61 |
June 2002 | SEK13.49 | SEK77.38 |
May 2002 | SEK13.15 | SEK75.44 |
April 2002 | SEK12.30 | SEK70.59 |
March 2002 | SEK11.61 | SEK69.61 |
February 2002 | SEK11.61 | SEK69.61 |
January 2002 | SEK11.50 | SEK68.97 |
December 2001 | SEK11.07 | SEK66.38 |
November 2001 | SEK10.53 | SEK63.14 |
October 2001 | SEK9.45 | SEK56.66 |
September 2001 | SEK8.26 | SEK49.54 |
August 2001 | SEK9.99 | SEK59.90 |
July 2001 | SEK9.94 | SEK59.58 |
June 2001 | SEK10.15 | SEK60.87 |
May 2001 | SEK11.07 | SEK66.38 |
April 2001 | SEK10.26 | SEK61.52 |
March 2001 | SEK8.59 | SEK54.40 |
February 2001 | SEK9.66 | SEK61.20 |
January 2001 | SEK9.56 | SEK60.55 |
December 2000 | SEK9.20 | SEK58.28 |
November 2000 | SEK8.54 | SEK54.07 |
October 2000 | SEK7.67 | SEK48.57 |
September 2000 | SEK7.82 | SEK49.54 |
August 2000 | SEK8.28 | SEK52.45 |
July 2000 | SEK9.77 | SEK61.84 |
June 2000 | SEK8.95 | SEK56.66 |
May 2000 | SEK9.77 | SEK61.84 |
April 2000 | SEK10.38 | SEK65.73 |
March 2000 | SEK9.93 | SEK65.73 |
February 2000 | SEK10.42 | SEK68.97 |
January 2000 | SEK12.23 | SEK80.95 |
December 1999 | SEK41.08 | SEK271.86 |
November 1999 | SEK33.92 | SEK224.49 |
October 1999 | SEK31.90 | SEK211.10 |
September 1999 | SEK32.83 | SEK217.28 |
August 1999 | SEK35.78 | SEK236.85 |
July 1999 | SEK30.18 | SEK199.78 |
June 1999 | SEK33.14 | SEK219.34 |
May 1999 | SEK30.34 | SEK200.81 |
April 1999 | SEK33.45 | SEK221.40 |
March 1999 | SEK32.05 | SEK212.13 |
February 1999 | SEK26.92 | SEK178.15 |
January 1999 | SEK25.67 | SEK169.91 |
December 1998 | SEK24.12 | SEK159.62 |
November 1998 | SEK22.72 | SEK150.35 |
October 1998 | SEK23.65 | SEK156.52 |
September 1998 | SEK25.67 | SEK169.91 |
August 1998 | SEK27.38 | SEK181.24 |
July 1998 | SEK36.10 | SEK238.91 |
June 1998 | SEK38.28 | SEK253.32 |
May 1998 | SEK47.45 | SEK314.08 |
April 1998 | SEK45.74 | SEK302.75 |
March 1998 | SEK46.05 | SEK304.81 |
February 1998 | SEK46.68 | SEK308.93 |
January 1998 | SEK40.61 | SEK268.77 |
December 1997 | SEK40.45 | SEK267.74 |
November 1997 | SEK41.54 | SEK274.95 |
October 1997 | SEK39.68 | SEK262.59 |
September 1997 | SEK48.70 | SEK322.32 |
August 1997 | SEK50.72 | SEK335.71 |
July 1997 | SEK50.41 | SEK333.65 |
June 1997 | SEK49.17 | SEK325.41 |
May 1997 | SEK45.12 | SEK298.63 |
April 1997 | SEK43.56 | SEK288.34 |
March 1997 | SEK42.63 | SEK282.16 |
February 1997 | SEK39.68 | SEK262.59 |
January 1997 | SEK36.41 | SEK240.97 |
December 1996 | SEK35.32 | SEK233.76 |
November 1996 | SEK34.23 | SEK226.55 |
October 1996 | SEK29.87 | SEK197.72 |
September 1996 | SEK31.74 | SEK210.07 |
August 1996 | SEK28.63 | SEK189.48 |
July 1996 | SEK26.45 | SEK175.06 |
June 1996 | SEK26.14 | SEK173 |
May 1996 | SEK26.76 | SEK177.12 |
April 1996 | SEK25.98 | SEK171.97 |
March 1996 | SEK24.43 | SEK161.67 |
February 1996 | SEK24.12 | SEK159.62 |
January 1996 | SEK22.72 | SEK150.35 |
December 1995 | SEK21.16 | SEK140.05 |
November 1995 | SEK20.38 | SEK134.90 |
October 1995 | SEK20.69 | SEK136.96 |
September 1995 | SEK23.03 | SEK152.41 |
August 1995 | SEK24.89 | SEK164.76 |
July 1995 | SEK26.76 | SEK177.12 |
June 1995 | SEK26.29 | SEK174.03 |
May 1995 | SEK23.34 | SEK154.47 |
April 1995 | SEK24.93 | SEK165.02 |
March 1995 | SEK23.57 | SEK156.01 |
February 1995 | SEK25.59 | SEK169.40 |
January 1995 | SEK27.15 | SEK179.70 |
December 1994 | SEK25.28 | SEK167.34 |
November 1994 | SEK25.87 | SEK171.20 |
October 1994 | SEK26.29 | SEK174.03 |
September 1994 | SEK25.13 | SEK166.31 |
August 1994 | SEK26.22 | SEK173.52 |
July 1994 | SEK25.44 | SEK168.37 |
June 1994 | SEK22.95 | SEK151.89 |
May 1994 | SEK24.27 | SEK160.64 |
April 1994 | SEK25.75 | SEK170.43 |
March 1994 | SEK22.40 | SEK148.29 |
February 1994 | SEK23.73 | SEK157.04 |
January 1994 | SEK26.37 | SEK174.55 |
December 1993 | SEK20.85 | SEK137.99 |
November 1993 | SEK19.84 | SEK131.30 |
October 1993 | SEK19.37 | SEK128.21 |
September 1993 | SEK18.20 | SEK120.48 |
August 1993 | SEK17.27 | SEK114.30 |
May 1993 | SEK12.52 | SEK82.90 |
April 1993 | SEK12.52 | SEK82.90 |
March 1993 | SEK10.42 | SEK69 |
February 1993 | SEK10.89 | SEK72.08 |
January 1993 | SEK10.19 | SEK67.45 |
December 1992 | SEK9.10 | SEK60.24 |
November 1992 | SEK8.79 | SEK58.18 |
October 1992 | SEK6.22 | SEK41.19 |
SSAB-A.ST
Price: SEK62.46
Dividend Yield: 0.07%
Forward Dividend Yield: 8.01%
Payout Ratio: -27.31%
Dividend Per Share: 5.00 SEK
Earnings Per Share: 12.67 SEK
P/E Ratio: -4.47
Exchange: STO
Sector: Basic Materials
Industry: Steel
Volume: 3.1 million
Market Capitalization: 67.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3