SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	63.42	64.62	62.76	64.52	64.52	2.06%	25,670
Nov 24, 2025	62.32	63.53	62.12	63.22	63.22	3.49%	273,453
Nov 21, 2025	60.18	62.26	60.35	61.09	61.09	-0.99%	42,785
Nov 20, 2025	61.95	62.16	61.14	61.70	61.70	0.44%	41,959
Nov 19, 2025	60.18	61.98	60.28	61.43	61.43	-0.11%	64,004
Nov 18, 2025	61.00	61.80	60.18	61.50	61.50	-0.43%	193,597
Nov 17, 2025	61.12	62.30	61.64	61.76	61.76	2.07%	45,018
Nov 14, 2025	60.53	61.50	59.80	60.51	60.51	-0.85%	57,403
Nov 13, 2025	60.34	61.90	60.22	61.03	61.03	2.18%	75,931
Nov 12, 2025	59.18	60.32	58.91	59.73	59.73	1.13%	76,412
Nov 11, 2025	58.81	59.50	58.55	59.06	59.06	0.13%	43,321
Nov 10, 2025	60.08	60.14	58.62	58.98	58.98	-0.50%	26,193
Nov 7, 2025	58.28	59.66	58.98	59.28	59.28	1.10%	225,548
Nov 6, 2025	58.26	58.87	58.05	58.64	58.64	1.91%	1,247,063
Nov 5, 2025	56.83	58.30	56.91	57.54	57.54	-0.52%	56,400
Nov 4, 2025	59.46	59.02	56.81	57.84	57.84	-2.76%	115,439
Nov 3, 2025	58.81	60.48	58.72	59.48	59.48	0.67%	181,169
Oct 31, 2025	58.95	59.26	58.57	59.09	59.09	-0.39%	53,821
Oct 30, 2025	59.44	59.48	58.88	59.32	59.32	-0.65%	73,447
Oct 29, 2025	60.77	59.99	59.13	59.70	59.70	-1.78%	167,915
Oct 28, 2025	59.16	60.80	59.20	60.79	60.79	2.68%	76,679
Oct 27, 2025	59.53	60.02	58.96	59.20	59.20	-0.04%	1,192,488
Oct 24, 2025	58.93	59.82	58.90	59.22	59.22	-0.65%	54,196
Oct 23, 2025	59.97	60.70	58.92	59.61	59.61	2.52%	107,002
Oct 22, 2025	59.93	59.94	56.90	58.14	58.14	-0.54%	360,137
Oct 21, 2025	58.75	58.82	58.21	58.46	58.46	-1.12%	506,873
Oct 20, 2025	57.55	59.30	57.18	59.12	59.12	3.57%	140,879
Oct 17, 2025	57.89	57.68	56.92	57.08	57.08	-3.26%	163,990
Oct 16, 2025	59.91	59.84	58.31	59.00	59.00	-2.76%	228,377