SSAB AB ser. B - Price History
Monthly price history for SSAB-B.ST (SSAB AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | SEK73.86 | SEK73.86 |
| March 2024 | SEK78.90 | SEK78.90 |
| February 2024 | SEK81.08 | SEK81.08 |
| January 2024 | SEK79.80 | SEK79.80 |
| December 2023 | SEK77.08 | SEK77.08 |
| November 2023 | SEK77.58 | SEK77.58 |
| October 2023 | SEK64.72 | SEK64.72 |
| September 2023 | SEK60.10 | SEK60.10 |
| August 2023 | SEK60.68 | SEK60.68 |
| July 2023 | SEK64.34 | SEK64.34 |
| June 2023 | SEK74.70 | SEK74.70 |
| May 2023 | SEK67.16 | SEK67.16 |
| April 2023 | SEK69.12 | SEK69.12 |
| March 2023 | SEK65.54 | SEK73.92 |
| February 2023 | SEK63.60 | SEK71.74 |
| January 2023 | SEK62.88 | SEK70.92 |
| December 2022 | SEK48.05 | SEK54.20 |
| November 2022 | SEK51.76 | SEK58.38 |
| October 2022 | SEK45.52 | SEK51.34 |
| September 2022 | SEK42.42 | SEK47.84 |
| August 2022 | SEK44.33 | SEK50 |
| July 2022 | SEK41.08 | SEK46.34 |
| June 2022 | SEK37.52 | SEK42.32 |
| May 2022 | SEK49.81 | SEK56.18 |
| April 2022 | SEK51.99 | SEK58.64 |
| March 2022 | SEK51.26 | SEK63.10 |
| February 2022 | SEK42.10 | SEK51.82 |
| January 2022 | SEK38.99 | SEK48 |
| December 2021 | SEK37.05 | SEK45.61 |
| November 2021 | SEK31.98 | SEK39.37 |
| October 2021 | SEK34.78 | SEK42.82 |
| September 2021 | SEK30.60 | SEK37.67 |
| August 2021 | SEK33.33 | SEK41.03 |
| July 2021 | SEK35.74 | SEK43.99 |
| June 2021 | SEK30.41 | SEK37.43 |
| May 2021 | SEK32.62 | SEK40.16 |
| April 2021 | SEK34.45 | SEK42.41 |
| March 2021 | SEK34.30 | SEK42.23 |
| February 2021 | SEK26.97 | SEK33.20 |
| January 2021 | SEK26.20 | SEK32.25 |
| December 2020 | SEK21.27 | SEK26.18 |
| November 2020 | SEK19.19 | SEK23.62 |
| October 2020 | SEK19.54 | SEK24.06 |
| September 2020 | SEK23.24 | SEK28.61 |
| August 2020 | SEK21.71 | SEK26.73 |
| July 2020 | SEK20.14 | SEK24.79 |
| June 2020 | SEK20.06 | SEK24.70 |
| May 2020 | SEK18.63 | SEK22.93 |
| April 2020 | SEK18.67 | SEK22.98 |
| March 2020 | SEK17.22 | SEK21.97 |
| February 2020 | SEK21.70 | SEK27.68 |
| January 2020 | SEK21.78 | SEK27.79 |
| December 2019 | SEK23.92 | SEK30.52 |
| November 2019 | SEK21.09 | SEK26.91 |
| October 2019 | SEK19.02 | SEK24.26 |
| September 2019 | SEK19.18 | SEK24.47 |
| August 2019 | SEK19.23 | SEK24.54 |
| July 2019 | SEK19.31 | SEK24.64 |
| June 2019 | SEK22.15 | SEK28.26 |
| May 2019 | SEK20.53 | SEK26.19 |
| April 2019 | SEK23.98 | SEK30.59 |
| March 2019 | SEK21.17 | SEK28.29 |
| February 2019 | SEK22.74 | SEK30.39 |
| January 2019 | SEK22.61 | SEK30.22 |
| December 2018 | SEK18.65 | SEK24.92 |
| November 2018 | SEK19.75 | SEK26.39 |
| October 2018 | SEK22.22 | SEK29.69 |
| September 2018 | SEK26.98 | SEK36.06 |
| August 2018 | SEK23.91 | SEK31.95 |
| July 2018 | SEK26.09 | SEK34.87 |
| June 2018 | SEK25.28 | SEK33.78 |
| May 2018 | SEK28.22 | SEK37.72 |
| April 2018 | SEK29.80 | SEK39.83 |
| March 2018 | SEK28.06 | SEK38.48 |
| February 2018 | SEK29.86 | SEK40.95 |
| January 2018 | SEK29.88 | SEK40.98 |
| December 2017 | SEK26.70 | SEK36.61 |
| November 2017 | SEK23.60 | SEK32.36 |
| October 2017 | SEK24.61 | SEK33.75 |
| September 2017 | SEK23.58 | SEK32.33 |
| August 2017 | SEK23.83 | SEK32.68 |
| July 2017 | SEK24.31 | SEK33.34 |
| June 2017 | SEK22.79 | SEK31.25 |
| May 2017 | SEK21.11 | SEK28.95 |
| April 2017 | SEK22.95 | SEK31.47 |
| March 2017 | SEK21.43 | SEK29.38 |
| February 2017 | SEK21.80 | SEK29.89 |
| January 2017 | SEK21.46 | SEK29.43 |
| December 2016 | SEK21 | SEK28.79 |
| November 2016 | SEK21.84 | SEK29.95 |
| October 2016 | SEK17.49 | SEK23.98 |
| September 2016 | SEK15.26 | SEK20.93 |
| August 2016 | SEK15.02 | SEK20.59 |
| July 2016 | SEK15.45 | SEK21.18 |
| June 2016 | SEK11.65 | SEK15.98 |
| May 2016 | SEK13.18 | SEK18.08 |
| April 2016 | SEK14.86 | SEK20.38 |
| March 2016 | SEK13.02 | SEK17.86 |
| February 2016 | SEK10.65 | SEK14.60 |
| January 2016 | SEK9.57 | SEK13.12 |
| December 2015 | SEK10.15 | SEK13.92 |
| November 2015 | SEK13.78 | SEK18.90 |
| October 2015 | SEK14.45 | SEK19.81 |
| September 2015 | SEK13.48 | SEK18.49 |
| August 2015 | SEK16.53 | SEK22.67 |
| July 2015 | SEK19.15 | SEK26.26 |
| June 2015 | SEK19.76 | SEK27.10 |
| May 2015 | SEK22.11 | SEK30.32 |
| April 2015 | SEK23.18 | SEK31.78 |
| March 2015 | SEK20.51 | SEK28.13 |
| February 2015 | SEK23.58 | SEK32.33 |
| January 2015 | SEK19.06 | SEK26.14 |
| December 2014 | SEK21.48 | SEK29.45 |
| November 2014 | SEK25.07 | SEK34.38 |
| October 2014 | SEK25.31 | SEK34.70 |
| September 2014 | SEK28.82 | SEK39.52 |
| August 2014 | SEK31.03 | SEK42.56 |
| July 2014 | SEK32.45 | SEK44.50 |
| June 2014 | SEK29.32 | SEK40.21 |
| May 2014 | SEK29.94 | SEK41.05 |
| April 2014 | SEK26.17 | SEK35.88 |
| March 2014 | SEK23.19 | SEK31.80 |
| February 2014 | SEK24.12 | SEK33.07 |
| January 2014 | SEK24.77 | SEK33.96 |
| December 2013 | SEK22.17 | SEK30.40 |
| November 2013 | SEK21.30 | SEK29.21 |
| October 2013 | SEK19.57 | SEK26.83 |
| September 2013 | SEK18.91 | SEK25.93 |
| August 2013 | SEK20.84 | SEK28.57 |
| July 2013 | SEK19.50 | SEK26.73 |
| June 2013 | SEK18.58 | SEK25.47 |
| May 2013 | SEK21.45 | SEK29.42 |
| April 2013 | SEK22.06 | SEK30.25 |
| March 2013 | SEK22.31 | SEK31.33 |
| February 2013 | SEK22.71 | SEK31.90 |
| January 2013 | SEK23.70 | SEK33.29 |
| December 2012 | SEK25.14 | SEK35.31 |
| November 2012 | SEK24.48 | SEK34.39 |
| October 2012 | SEK21.38 | SEK30.03 |
| September 2012 | SEK21.09 | SEK29.63 |
| August 2012 | SEK22.50 | SEK31.60 |
| July 2012 | SEK25.61 | SEK35.98 |
| June 2012 | SEK25.86 | SEK36.33 |
| May 2012 | SEK25.08 | SEK35.23 |
| April 2012 | SEK30.97 | SEK43.51 |
| March 2012 | SEK28.24 | SEK39.66 |
| February 2012 | SEK30.41 | SEK44.28 |
| January 2012 | SEK31.24 | SEK45.48 |
| December 2011 | SEK26.56 | SEK38.67 |
| November 2011 | SEK26.84 | SEK39.08 |
| October 2011 | SEK27.92 | SEK40.65 |
| September 2011 | SEK23.19 | SEK33.77 |
| August 2011 | SEK28.73 | SEK41.82 |
| July 2011 | SEK37.61 | SEK54.75 |
| June 2011 | SEK41.71 | SEK60.72 |
| May 2011 | SEK44.68 | SEK65.04 |
| April 2011 | SEK47.54 | SEK69.22 |
| March 2011 | SEK42.97 | SEK63.98 |
| February 2011 | SEK42.92 | SEK63.90 |
| January 2011 | SEK45.13 | SEK67.20 |
| December 2010 | SEK48.77 | SEK72.62 |
| November 2010 | SEK40.51 | SEK60.32 |
| October 2010 | SEK40.68 | SEK60.57 |
| September 2010 | SEK46.56 | SEK69.32 |
| August 2010 | SEK43.98 | SEK65.48 |
| July 2010 | SEK45.67 | SEK68.01 |
| June 2010 | SEK46.51 | SEK69.25 |
| May 2010 | SEK50.42 | SEK75.08 |
| April 2010 | SEK56.03 | SEK83.42 |
| March 2010 | SEK57.65 | SEK85.84 |
| February 2010 | SEK52.97 | SEK79.54 |
| January 2010 | SEK53.99 | SEK81.08 |
| December 2009 | SEK54.38 | SEK81.67 |
| November 2009 | SEK49.65 | SEK74.56 |
| October 2009 | SEK49.60 | SEK74.49 |
| September 2009 | SEK48.04 | SEK72.14 |
| August 2009 | SEK45.97 | SEK69.03 |
| July 2009 | SEK42.06 | SEK63.17 |
| June 2009 | SEK40.48 | SEK60.79 |
| May 2009 | SEK45.11 | SEK67.75 |
| April 2009 | SEK35.85 | SEK53.83 |
| March 2009 | SEK29.87 | SEK47.79 |
| February 2009 | SEK28.73 | SEK45.96 |
| January 2009 | SEK25.29 | SEK40.47 |
| December 2008 | SEK29.07 | SEK46.51 |
| November 2008 | SEK27.81 | SEK44.50 |
| October 2008 | SEK31.82 | SEK50.90 |
| September 2008 | SEK42.69 | SEK68.30 |
| August 2008 | SEK64.32 | SEK102.91 |
| July 2008 | SEK67.64 | SEK108.22 |
| June 2008 | SEK78.74 | SEK125.98 |
| May 2008 | SEK85.84 | SEK137.33 |
| April 2008 | SEK82.64 | SEK132.20 |
| March 2008 | SEK69.82 | SEK111.70 |
| February 2008 | SEK70.47 | SEK116.46 |
| January 2008 | SEK66.92 | SEK110.60 |
| December 2007 | SEK70.47 | SEK116.46 |
| November 2007 | SEK70.69 | SEK116.82 |
| October 2007 | SEK82.88 | SEK136.97 |
| September 2007 | SEK97.50 | SEK161.14 |
| August 2007 | SEK95.73 | SEK158.21 |
| July 2007 | SEK103.93 | SEK171.76 |
| June 2007 | SEK107.06 | SEK176.94 |
| May 2007 | SEK97.46 | SEK161.07 |
| April 2007 | SEK91.94 | SEK151.95 |
| March 2007 | SEK80.09 | SEK135.41 |
| February 2007 | SEK71.70 | SEK121.22 |
| January 2007 | SEK64.91 | SEK109.74 |
| December 2006 | SEK61.72 | SEK104.34 |
| November 2006 | SEK54.13 | SEK91.51 |
| October 2006 | SEK57.52 | SEK97.25 |
| September 2006 | SEK51.93 | SEK87.80 |
| August 2006 | SEK52.73 | SEK89.14 |
| July 2006 | SEK53.93 | SEK91.17 |
| June 2006 | SEK54.33 | SEK91.85 |
| May 2006 | SEK50.60 | SEK256.63 |
| April 2006 | SEK53.40 | SEK270.81 |
| March 2006 | SEK45.12 | SEK234.01 |
| February 2006 | SEK43.56 | SEK225.90 |
| January 2006 | SEK40.30 | SEK209.02 |
| December 2005 | SEK35.03 | SEK181.67 |
| November 2005 | SEK31.12 | SEK161.41 |
| October 2005 | SEK29.30 | SEK151.95 |
| September 2005 | SEK28.98 | SEK150.26 |
| August 2005 | SEK25.46 | SEK132.03 |
| July 2005 | SEK24.35 | SEK126.29 |
| June 2005 | SEK22.40 | SEK116.16 |
| May 2005 | SEK22.79 | SEK118.18 |
| April 2005 | SEK20.64 | SEK107.04 |
| March 2005 | SEK21.06 | SEK114.13 |
| February 2005 | SEK21.81 | SEK118.18 |
| January 2005 | SEK20.31 | SEK110.08 |
| December 2004 | SEK19.50 | SEK105.69 |
| November 2004 | SEK19.82 | SEK107.38 |
| October 2004 | SEK17.07 | SEK92.52 |
| September 2004 | SEK16.64 | SEK90.16 |
| August 2004 | SEK15.64 | SEK84.76 |
| July 2004 | SEK16.39 | SEK88.81 |
| June 2004 | SEK15.27 | SEK82.73 |
| May 2004 | SEK15.02 | SEK81.38 |
| April 2004 | SEK15.08 | SEK81.72 |
| March 2004 | SEK15.08 | SEK85.43 |
| February 2004 | SEK15.43 | SEK87.46 |
| January 2004 | SEK14.60 | SEK82.73 |
| December 2003 | SEK14.72 | SEK83.40 |
| November 2003 | SEK14.24 | SEK80.70 |
| October 2003 | SEK13.23 | SEK74.96 |
| September 2003 | SEK12.93 | SEK73.28 |
| August 2003 | SEK12.93 | SEK73.28 |
| July 2003 | SEK12.22 | SEK69.22 |
| June 2003 | SEK12.16 | SEK68.88 |
| May 2003 | SEK12.39 | SEK70.24 |
| April 2003 | SEK12.10 | SEK68.55 |
| March 2003 | SEK10.78 | SEK64.83 |
| February 2003 | SEK10.90 | SEK65.51 |
| January 2003 | SEK10.67 | SEK64.16 |
| December 2002 | SEK10.95 | SEK65.85 |
| November 2002 | SEK11.12 | SEK66.86 |
| October 2002 | SEK9.94 | SEK59.77 |
| September 2002 | SEK8.99 | SEK54.03 |
| August 2002 | SEK9.94 | SEK59.77 |
| July 2002 | SEK11.34 | SEK68.21 |
| June 2002 | SEK12.86 | SEK77.33 |
| May 2002 | SEK12.58 | SEK75.64 |
| April 2002 | SEK11.79 | SEK70.91 |
| March 2002 | SEK11.10 | SEK69.90 |
| February 2002 | SEK11.32 | SEK71.25 |
| January 2002 | SEK10.67 | SEK67.20 |
| December 2001 | SEK10.14 | SEK63.82 |
| November 2001 | SEK10.19 | SEK64.16 |
| October 2001 | SEK8.96 | SEK56.39 |
| September 2001 | SEK7.83 | SEK49.30 |
| August 2001 | SEK9.17 | SEK57.74 |
| July 2001 | SEK9.39 | SEK59.09 |
| June 2001 | SEK9.65 | SEK60.78 |
| May 2001 | SEK10.51 | SEK66.18 |
| April 2001 | SEK9.76 | SEK61.46 |
| March 2001 | SEK7.80 | SEK52 |
| February 2001 | SEK9.12 | SEK60.78 |
| January 2001 | SEK9.12 | SEK60.78 |
| December 2000 | SEK8.66 | SEK57.74 |
| November 2000 | SEK7.90 | SEK52.68 |
| October 2000 | SEK8 | SEK53.35 |
| September 2000 | SEK7.50 | SEK49.98 |
| August 2000 | SEK8.10 | SEK54.03 |
| July 2000 | SEK9.42 | SEK62.81 |
| June 2000 | SEK8.56 | SEK57.07 |
| May 2000 | SEK9.42 | SEK62.81 |
| April 2000 | SEK9.72 | SEK64.83 |
| March 2000 | SEK9.88 | SEK68.88 |
| February 2000 | SEK10.12 | SEK70.57 |
| January 2000 | SEK11.77 | SEK82.05 |
| December 1999 | SEK12.10 | SEK84.42 |
| November 1999 | SEK10.36 | SEK72.26 |
| October 1999 | SEK9.78 | SEK68.21 |
| September 1999 | SEK10.12 | SEK70.57 |
| August 1999 | SEK10.94 | SEK76.31 |
| July 1999 | SEK9.20 | SEK64.16 |
| June 1999 | SEK10.22 | SEK71.25 |
| May 1999 | SEK9.30 | SEK64.83 |
| April 1999 | SEK10.36 | SEK72.26 |
| March 1999 | SEK9.78 | SEK68.21 |
| February 1999 | SEK8.23 | SEK57.40 |
| January 1999 | SEK7.75 | SEK54.03 |
| December 1998 | SEK7.50 | SEK52.34 |
| November 1998 | SEK7.26 | SEK50.65 |
| October 1998 | SEK7.21 | SEK50.31 |
| September 1998 | SEK7.84 | SEK54.70 |
| August 1998 | SEK8.33 | SEK58.08 |
| July 1998 | SEK11.04 | SEK76.99 |
| June 1998 | SEK11.62 | SEK81.04 |
| May 1998 | SEK14.67 | SEK102.31 |
| April 1998 | SEK14.24 | SEK99.28 |
| March 1998 | SEK14.24 | SEK99.28 |
| February 1998 | SEK14.53 | SEK101.30 |
| January 1998 | SEK12.49 | SEK87.12 |
| December 1997 | SEK12.69 | SEK88.47 |
| November 1997 | SEK12.78 | SEK89.14 |
| October 1997 | SEK12.10 | SEK84.42 |
| September 1997 | SEK15.20 | SEK106.03 |
| August 1997 | SEK15.88 | SEK110.76 |
| July 1997 | SEK15.49 | SEK108.06 |
| June 1997 | SEK14.96 | SEK104.34 |
| May 1997 | SEK13.99 | SEK97.59 |
| April 1997 | SEK13.51 | SEK94.21 |
| March 1997 | SEK13.32 | SEK92.86 |
| February 1997 | SEK12.35 | SEK86.11 |
| January 1997 | SEK11.28 | SEK78.68 |
| December 1996 | SEK11.04 | SEK76.99 |
| November 1996 | SEK10.60 | SEK73.95 |
| October 1996 | SEK9.25 | SEK64.50 |
| September 1996 | SEK9.88 | SEK68.88 |
| August 1996 | SEK9.01 | SEK62.81 |
| July 1996 | SEK8.23 | SEK57.40 |
| June 1996 | SEK8.33 | SEK58.08 |
| May 1996 | SEK8.33 | SEK58.08 |
| April 1996 | SEK8.04 | SEK56.05 |
| March 1996 | SEK7.60 | SEK53.01 |
| February 1996 | SEK7.36 | SEK51.33 |
| January 1996 | SEK7.02 | SEK48.96 |
| December 1995 | SEK6.49 | SEK45.25 |
| November 1995 | SEK6.34 | SEK44.24 |
| October 1995 | SEK6.44 | SEK44.91 |
| September 1995 | SEK7.21 | SEK50.31 |
| August 1995 | SEK7.65 | SEK53.35 |
| July 1995 | SEK8.33 | SEK58.08 |
| June 1995 | SEK8.23 | SEK57.40 |
| May 1995 | SEK7.20 | SEK50.23 |
| April 1995 | SEK7.75 | SEK54.03 |
| March 1995 | SEK7.31 | SEK50.99 |
| February 1995 | SEK7.96 | SEK55.55 |
| January 1995 | SEK8.40 | SEK58.59 |
| December 1994 | SEK7.87 | SEK54.87 |
| November 1994 | SEK8.05 | SEK56.14 |
| October 1994 | SEK8.18 | SEK57.07 |
| September 1994 | SEK7.82 | SEK54.53 |
| August 1994 | SEK8.18 | SEK57.07 |
| July 1994 | SEK7.96 | SEK55.55 |
| June 1994 | SEK7.14 | SEK49.81 |
| May 1994 | SEK7.58 | SEK52.85 |
| April 1994 | SEK8.01 | SEK55.88 |
| March 1994 | SEK6.92 | SEK48.29 |
| February 1994 | SEK7.48 | SEK52.17 |
| January 1994 | SEK8.26 | SEK57.57 |
| December 1993 | SEK6.54 | SEK45.59 |
| November 1993 | SEK6.17 | SEK43.05 |
| October 1993 | SEK6.05 | SEK42.21 |
| September 1993 | SEK5.62 | SEK39.17 |
| August 1993 | SEK5.35 | SEK37.31 |
| July 1993 | SEK4.12 | SEK28.70 |
| June 1993 | SEK3.73 | SEK26 |
| May 1993 | SEK4.04 | SEK28.20 |
| April 1993 | SEK3.90 | SEK27.18 |
| March 1993 | SEK3.27 | SEK22.79 |
| February 1993 | SEK3.39 | SEK23.64 |
| January 1993 | SEK3.15 | SEK21.95 |
| December 1992 | SEK2.81 | SEK19.58 |
| November 1992 | SEK2.74 | SEK19.08 |
| October 1992 | SEK1.98 | SEK13.84 |
| September 1992 | SEK2.47 | SEK17.22 |
| August 1992 | SEK2.78 | SEK19.42 |
SSAB-B.ST
Price: SEK63.64
52 week price:
Dividend Yield: 0.07%
Forward Dividend Yield: 13.79%
Payout Ratio: -47.52%
Payout Ratio Range:
Dividend Per Share: 8.70 SEK
Earnings Per Share: 12.67 SEK
P/E Ratio: -4.26
Exchange: STO
Sector: Basic Materials
Industry: Steel
Volume: 8.6 million
Market Capitalization: 71.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2