SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	77.86	81.06	78.36	79.85	79.85	3.43%	94,372
Feb 10, 2026	77.50	77.50	76.78	77.20	77.20	0.47%	42,214
Feb 9, 2026	77.40	77.16	76.19	76.84	76.84	0.74%	13,179
Feb 6, 2026	74.22	77.00	75.05	76.28	76.28	2.67%	41,276
Feb 5, 2026	72.74	75.14	72.85	74.29	74.29	-0.26%	7,034
Feb 4, 2026	75.56	74.62	73.94	74.49	74.49	-1.95%	17,816
Feb 3, 2026	76.34	76.28	75.27	75.97	75.96	1.50%	14,823
Feb 2, 2026	72.31	76.16	73.08	74.84	74.84	2.71%	46,655
Jan 30, 2026	72.18	74.37	72.28	72.87	72.87	-1.37%	367,451
Jan 29, 2026	76.08	75.16	72.50	73.88	73.88	-2.90%	913,832
Jan 28, 2026	77.75	79.34	75.44	76.08	76.08	-1.83%	231,415
Jan 27, 2026	77.60	78.06	76.72	77.50	77.50	-1.35%	29,510
Jan 26, 2026	78.76	78.66	77.60	78.56	78.56	0.13%	212,702
Jan 23, 2026	78.87	78.68	77.88	78.46	78.46	0.37%	173,604
Jan 22, 2026	76.26	79.02	76.98	78.17	78.17	4.48%	39,155
Jan 21, 2026	74.14	75.61	74.28	74.82	74.82	1.78%	495,051
Jan 20, 2026	74.60	74.72	72.66	73.51	73.51	-3.13%	75,735
Jan 19, 2026	75.10	76.55	75.28	75.88	75.88	-1.02%	27,694
Jan 16, 2026	77.80	77.60	76.36	76.66	76.66	-1.72%	143,911
Jan 15, 2026	76.70	78.50	76.74	78.00	78.00	2.32%	605,218
Jan 14, 2026	78.79	77.10	75.76	76.23	76.23	-1.82%	509,237
Jan 13, 2026	76.40	78.92	76.64	77.65	77.65	2.77%	985,406
Jan 12, 2026	75.96	76.08	74.96	75.56	75.56	0.21%	16,758
Jan 9, 2026	75.03	75.71	74.80	75.40	75.40	1.18%	31,644
Jan 8, 2026	74.69	74.68	74.22	74.52	74.52	-	24,212
Jan 7, 2026	74.85	75.44	74.32	74.52	74.52	0.26%	27,607
Jan 5, 2026	74.26	74.72	73.94	74.32	74.32	0.98%	6,934
Jan 2, 2026	70.94	73.86	70.94	73.60	73.60	4.55%	28,597
Dec 30, 2025	70.24	70.86	70.18	70.40	70.40	0.26%	2,652
Dec 29, 2025	69.64	70.22	69.32	70.22	70.22	1.68%	205,057
Dec 23, 2025	69.38	69.56	69.06	69.06	69.06	-0.23%	75,313
Dec 22, 2025	70.46	69.98	68.85	69.22	69.22	-2.01%	117,193
Dec 19, 2025	71.13	70.92	70.18	70.64	70.64	-0.73%	10,129
Dec 18, 2025	70.51	71.48	69.86	71.16	71.16	1.05%	1,070,700
Dec 17, 2025	70.49	71.07	69.69	70.42	70.42	0.40%	410,927
Dec 16, 2025	70.40	70.92	69.96	70.14	70.14	-0.85%	314,573
Dec 15, 2025	71.04	71.13	70.32	70.74	70.74	-0.31%	166,492
Dec 12, 2025	71.22	71.90	70.96	70.96	70.96	0.14%	760,409
Dec 11, 2025	71.49	71.62	70.80	70.86	70.86	-0.98%	59,973
Dec 10, 2025	70.29	71.56	69.88	71.56	71.56	2.05%	42,167
Dec 9, 2025	69.96	70.74	70.08	70.12	70.12	-0.14%	23,525
Dec 8, 2025	69.46	71.12	69.89	70.22	70.22	1.65%	8,011
Dec 5, 2025	69.52	70.11	69.08	69.08	69.08	0.20%	39,671
Dec 4, 2025	68.41	68.94	67.98	68.94	68.94	0.75%	42,999
Dec 3, 2025	68.03	68.43	67.02	68.43	68.43	1.44%	4,788
Dec 2, 2025	67.53	67.54	67.08	67.46	67.46	-0.56%	55,098
Dec 1, 2025	67.71	67.86	67.20	67.84	67.84	1.86%	5,621,148
Nov 28, 2025	66.95	67.86	66.30	66.60	66.60	-0.80%	67,208
Nov 27, 2025	67.74	67.78	66.84	67.14	67.14	-0.83%	5,569
Nov 26, 2025	66.63	67.82	66.72	67.70	67.70	2.67%	23,477