SSAB AB (publ) (LON:0MHZ)
London · Delayed Price · Currency is GBP · Price in SEK 53.17
-0.33 (-0.62%)
At close: Sep 17, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53.44 | 53.71 | 52.82 | 53.17 | 53.17 | -0.62% | 192,046 |
| Sep 16, 2025 | 53.28 | 53.80 | 52.96 | 53.50 | 53.50 | 0.68% | 907,136 |
| Sep 15, 2025 | 52.91 | 53.48 | 52.70 | 53.14 | 53.14 | 0.09% | 94,394 |
| Sep 12, 2025 | 53.26 | 54.24 | 52.66 | 53.09 | 53.09 | -0.13% | 1,888,808 |
| Sep 11, 2025 | 53.14 | 53.36 | 52.86 | 53.16 | 53.16 | 0.15% | 34,412 |
| Sep 10, 2025 | 52.55 | 53.36 | 52.34 | 53.08 | 53.08 | 0.34% | 72,137 |
| Sep 9, 2025 | 53.04 | 53.44 | 52.44 | 52.90 | 52.90 | 0.06% | 59,875 |
| Sep 8, 2025 | 53.00 | 53.26 | 52.24 | 52.87 | 52.87 | -0.52% | 279,958 |
| Sep 5, 2025 | 52.71 | 53.68 | 52.77 | 53.14 | 53.14 | 2.16% | 109,167 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.55 | 52.02 | 52.02 | -1.38% | 473,700 |
| Sep 3, 2025 | 52.57 | 53.36 | 51.68 | 52.75 | 52.75 | 0.20% | 614,411 |
| Sep 2, 2025 | 53.26 | 53.04 | 52.36 | 52.64 | 52.64 | -1.96% | 193,177 |
| Sep 1, 2025 | 53.75 | 54.10 | 53.16 | 53.70 | 53.70 | -0.49% | 61,422 |
| Aug 29, 2025 | 54.44 | 54.76 | 53.56 | 53.96 | 53.96 | -1.24% | 106,630 |
| Aug 28, 2025 | 54.83 | 55.42 | 54.24 | 54.64 | 54.64 | -0.38% | 70,055 |
| Aug 27, 2025 | 55.32 | 55.56 | 54.50 | 54.85 | 54.85 | -1.07% | 223,825 |
| Aug 26, 2025 | 55.57 | 55.86 | 55.04 | 55.44 | 55.44 | -0.21% | 63,309 |
| Aug 25, 2025 | 55.34 | 55.94 | 55.30 | 55.56 | 55.56 | 0.25% | 27,190 |
| Aug 22, 2025 | 54.93 | 55.46 | 54.40 | 55.42 | 55.42 | 0.34% | 366,892 |
| Aug 21, 2025 | 55.91 | 55.96 | 54.84 | 55.23 | 55.23 | -1.52% | 26,497 |
| Aug 20, 2025 | 56.36 | 56.34 | 55.76 | 56.08 | 56.08 | -0.28% | 41,870 |
| Aug 19, 2025 | 55.02 | 56.72 | 55.18 | 56.24 | 56.24 | 2.27% | 34,006 |
| Aug 18, 2025 | 55.63 | 55.12 | 54.80 | 54.99 | 54.99 | -1.57% | 40,639 |
| Aug 15, 2025 | 55.73 | 56.21 | 55.62 | 55.87 | 55.87 | 0.88% | 63,794 |
| Aug 14, 2025 | 55.48 | 55.62 | 55.14 | 55.38 | 55.38 | -0.80% | 178,492 |
| Aug 13, 2025 | 56.55 | 56.48 | 55.40 | 55.83 | 55.83 | -0.14% | 145,115 |
| Aug 12, 2025 | 55.79 | 56.52 | 55.80 | 55.90 | 55.90 | -0.26% | 71,818 |
| Aug 11, 2025 | 56.40 | 56.48 | 55.40 | 56.05 | 56.05 | 0.04% | 115,825 |
| Aug 8, 2025 | 55.83 | 56.40 | 55.72 | 56.03 | 56.03 | 0.95% | 141,825 |
| Aug 7, 2025 | 54.10 | 56.08 | 54.10 | 55.50 | 55.50 | 1.80% | 111,532 |
| Aug 6, 2025 | 54.14 | 54.66 | 53.44 | 54.52 | 54.52 | -0.10% | 811,888 |
| Aug 5, 2025 | 54.55 | 54.86 | 53.98 | 54.58 | 54.58 | -0.83% | 37,240 |
| Aug 4, 2025 | 55.00 | 55.59 | 53.96 | 55.03 | 55.03 | -0.46% | 731,913 |
| Aug 1, 2025 | 55.30 | 55.98 | 54.96 | 55.29 | 55.29 | -0.06% | 79,062 |
| Jul 31, 2025 | 56.71 | 56.61 | 55.25 | 55.32 | 55.32 | -2.94% | 147,083 |
| Jul 30, 2025 | 57.10 | 57.58 | 56.44 | 57.00 | 57.00 | -1.93% | 158,601 |
| Jul 29, 2025 | 57.36 | 58.24 | 57.14 | 58.12 | 58.12 | 0.53% | 86,230 |
| Jul 28, 2025 | 58.53 | 58.62 | 57.46 | 57.81 | 57.81 | 1.20% | 53,405 |
| Jul 25, 2025 | 56.69 | 57.94 | 56.48 | 57.12 | 57.12 | -0.78% | 707,502 |
| Jul 24, 2025 | 58.38 | 58.96 | 56.50 | 57.57 | 57.57 | -3.35% | 3,339,686 |
| Jul 23, 2025 | 57.93 | 60.93 | 56.80 | 59.57 | 59.57 | -5.60% | 184,711 |
| Jul 22, 2025 | 63.69 | 63.92 | 62.38 | 63.10 | 63.10 | -0.63% | 227,236 |
| Jul 21, 2025 | 61.10 | 64.26 | 60.96 | 63.50 | 63.50 | 6.06% | 1,815,397 |
| Jul 18, 2025 | 61.63 | 61.00 | 59.38 | 59.87 | 59.87 | -1.83% | 94,881 |
| Jul 17, 2025 | 60.28 | 61.82 | 60.45 | 60.99 | 60.99 | 2.32% | 133,093 |
| Jul 16, 2025 | 60.12 | 59.96 | 59.28 | 59.61 | 59.61 | -2.06% | 218,538 |
| Jul 15, 2025 | 60.34 | 61.18 | 60.35 | 60.86 | 60.86 | 0.20% | 33,380 |
| Jul 14, 2025 | 60.48 | 60.82 | 60.05 | 60.74 | 60.74 | 0.28% | 52,105 |
| Jul 11, 2025 | 60.69 | 60.94 | 60.48 | 60.57 | 60.57 | -0.32% | 52,428 |
| Jul 10, 2025 | 59.51 | 61.31 | 59.50 | 60.76 | 60.76 | 3.17% | 1,816,504 |