SSAB AB (publ) (LON:0MHZ)
London · Delayed Price · Currency is GBP · Price in SEK 80.28
+1.05 (1.33%)
At close: Feb 12, 2026
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 77.36 | 80.72 | 78.68 | 79.23 | 79.23 | 2.62% | 111,629 |
| Feb 10, 2026 | 76.91 | 77.70 | 76.38 | 77.21 | 77.21 | 1.01% | 60,658 |
| Feb 9, 2026 | 77.08 | 76.94 | 76.00 | 76.44 | 76.44 | -0.17% | 338,703 |
| Feb 6, 2026 | 73.63 | 76.63 | 74.42 | 76.57 | 76.57 | 2.69% | 288,933 |
| Feb 5, 2026 | 72.34 | 74.56 | 72.66 | 74.56 | 74.56 | 0.79% | 396,285 |
| Feb 4, 2026 | 75.30 | 75.10 | 72.94 | 73.97 | 73.97 | -2.32% | 686,354 |
| Feb 3, 2026 | 76.00 | 76.21 | 74.91 | 75.73 | 75.73 | 2.06% | 282,361 |
| Feb 2, 2026 | 71.73 | 75.80 | 72.29 | 74.20 | 74.20 | 2.84% | 136,566 |
| Jan 30, 2026 | 71.32 | 73.80 | 70.72 | 72.15 | 72.15 | -2.11% | 649,239 |
| Jan 29, 2026 | 75.51 | 75.58 | 71.80 | 73.70 | 73.70 | -3.14% | 838,020 |
| Jan 28, 2026 | 77.06 | 79.46 | 74.82 | 76.10 | 76.10 | -0.05% | 414,708 |
| Jan 27, 2026 | 77.02 | 77.35 | 75.88 | 76.13 | 76.13 | -1.92% | 259,314 |
| Jan 26, 2026 | 78.02 | 78.08 | 77.06 | 77.63 | 77.62 | -0.04% | 58,141 |
| Jan 23, 2026 | 78.14 | 78.02 | 77.36 | 77.65 | 77.65 | 0.47% | 197,175 |
| Jan 22, 2026 | 75.77 | 78.44 | 75.78 | 77.29 | 77.29 | 3.94% | 229,848 |
| Jan 21, 2026 | 73.08 | 74.98 | 73.50 | 74.36 | 74.36 | 2.54% | 506,145 |
| Jan 20, 2026 | 73.77 | 73.74 | 71.76 | 72.52 | 72.52 | -3.57% | 193,320 |
| Jan 19, 2026 | 74.48 | 75.92 | 73.76 | 75.21 | 75.21 | -0.86% | 130,965 |
| Jan 16, 2026 | 77.18 | 77.24 | 75.66 | 75.86 | 75.86 | -1.57% | 4,792,777 |
| Jan 15, 2026 | 75.69 | 77.93 | 76.20 | 77.07 | 77.07 | 2.28% | 609,874 |
| Jan 14, 2026 | 78.24 | 77.52 | 75.18 | 75.35 | 75.35 | -1.84% | 708,615 |
| Jan 13, 2026 | 75.55 | 78.40 | 75.73 | 76.77 | 76.77 | 2.62% | 1,072,785 |
| Jan 12, 2026 | 75.16 | 75.64 | 74.50 | 74.81 | 74.81 | 0.13% | 102,526 |
| Jan 9, 2026 | 74.14 | 74.96 | 74.18 | 74.71 | 74.71 | 1.44% | 87,628 |
| Jan 8, 2026 | 74.10 | 74.21 | 73.50 | 73.65 | 73.65 | -0.31% | 58,216 |
| Jan 7, 2026 | 74.14 | 74.86 | 73.26 | 73.87 | 73.87 | 0.46% | 159,937 |
| Jan 5, 2026 | 73.16 | 74.15 | 73.16 | 73.53 | 73.53 | 1.39% | 25,715 |
| Jan 2, 2026 | 70.20 | 73.10 | 71.34 | 72.53 | 72.53 | 4.07% | 65,456 |
| Dec 30, 2025 | 69.44 | 70.20 | 69.46 | 69.69 | 69.69 | 0.92% | 30,749 |
| Dec 29, 2025 | 68.71 | 69.38 | 68.58 | 69.05 | 69.05 | 1.27% | 41,099 |
| Dec 23, 2025 | 68.36 | 68.80 | 68.14 | 68.19 | 68.19 | -0.48% | 72,830 |
| Dec 22, 2025 | 69.75 | 69.58 | 68.10 | 68.52 | 68.52 | -2.34% | 54,653 |
| Dec 19, 2025 | 70.24 | 70.22 | 69.38 | 70.16 | 70.16 | 0.06% | 394,982 |
| Dec 18, 2025 | 69.42 | 70.60 | 69.00 | 70.12 | 70.12 | 0.97% | 262,820 |
| Dec 17, 2025 | 69.57 | 70.21 | 68.88 | 69.45 | 69.45 | 0.65% | 245,652 |
| Dec 16, 2025 | 69.32 | 69.94 | 68.90 | 69.00 | 69.00 | -0.93% | 74,605 |
| Dec 15, 2025 | 69.87 | 70.08 | 69.28 | 69.65 | 69.65 | -0.27% | 245,561 |
| Dec 12, 2025 | 70.12 | 70.98 | 69.84 | 69.84 | 69.84 | -0.03% | 1,418,222 |
| Dec 11, 2025 | 70.32 | 70.67 | 69.62 | 69.86 | 69.86 | -0.43% | 465,326 |
| Dec 10, 2025 | 69.18 | 70.26 | 68.68 | 70.16 | 70.16 | 1.80% | 1,497,606 |
| Dec 9, 2025 | 68.93 | 69.58 | 68.58 | 68.92 | 68.92 | -0.12% | 24,678 |
| Dec 8, 2025 | 68.20 | 70.34 | 68.62 | 69.00 | 69.00 | 1.77% | 196,624 |
| Dec 5, 2025 | 68.08 | 68.93 | 67.80 | 67.80 | 67.80 | 0.15% | 50,529 |
| Dec 4, 2025 | 67.00 | 67.70 | 66.54 | 67.70 | 67.70 | 1.50% | 89,497 |
| Dec 3, 2025 | 66.69 | 67.00 | 66.04 | 66.70 | 66.70 | 1.34% | 61,990 |
| Dec 2, 2025 | 66.30 | 66.30 | 65.82 | 65.82 | 65.82 | -0.30% | 59,560 |
| Dec 1, 2025 | 66.30 | 66.58 | 65.88 | 66.02 | 66.02 | -0.32% | 53,613 |
| Nov 28, 2025 | 65.69 | 66.47 | 65.00 | 66.23 | 66.23 | 1.48% | 103,503 |
| Nov 27, 2025 | 66.18 | 65.90 | 65.20 | 65.26 | 65.26 | -1.60% | 58,381 |
| Nov 26, 2025 | 64.91 | 66.48 | 65.43 | 66.32 | 66.32 | 2.79% | 183,572 |