SSAB AB ser. A - Price History

Monthly price history for SSAB-A.ST (SSAB AB ser. A)

DateAdjusted priceReal 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

52 week price:
54.76
85.54

Dividend Yield: 0.07%

Forward Dividend Yield: 8.01%

Payout Ratio: -27.31%

Payout Ratio Range:
-47.52%
152.36%

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

Links: