SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	60.95	61.58	60.02	60.68	60.68	1.13%	155,039
Oct 14, 2025	61.22	61.04	59.58	60.00	60.00	-3.14%	440,776
Oct 13, 2025	61.36	62.02	61.62	61.94	61.94	0.88%	97,322
Oct 10, 2025	63.77	63.89	61.18	61.40	61.40	-5.71%	314,887
Oct 9, 2025	66.30	66.38	64.61	65.12	65.12	-0.87%	72,682
Oct 8, 2025	63.00	66.24	64.48	65.69	65.69	4.18%	221,068
Oct 7, 2025	63.53	63.96	62.86	63.05	63.05	-1.28%	250,066
Oct 6, 2025	63.40	64.64	63.32	63.87	63.87	2.56%	353,981
Oct 3, 2025	60.02	63.52	61.02	62.27	62.27	4.69%	411,406
Oct 2, 2025	59.67	60.04	58.38	59.48	59.48	2.77%	338,256
Oct 1, 2025	54.46	60.72	54.14	57.88	57.88	6.73%	532,343
Sep 30, 2025	54.51	54.60	53.72	54.22	54.22	-0.03%	1,004,584
Sep 29, 2025	54.14	54.74	53.74	54.24	54.24	1.19%	249,942
Sep 26, 2025	52.87	54.12	52.92	53.60	53.60	0.76%	354,223
Sep 25, 2025	53.51	53.70	52.44	53.20	53.20	-0.55%	150,397
Sep 24, 2025	53.85	53.90	53.32	53.49	53.49	-0.99%	2,222,216
Sep 23, 2025	53.08	54.66	53.72	54.03	54.03	1.87%	1,084,651
Sep 22, 2025	52.53	53.30	52.54	53.03	53.03	0.06%	1,862,565
Sep 19, 2025	53.22	53.44	52.24	53.00	53.00	-0.02%	303,507
Sep 18, 2025	53.04	53.40	52.60	53.01	53.01	-0.29%	140,584
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