SSAB AB (publ) (STO:SSAB.A)
Sweden · Delayed Price · Currency is SEK 56.70
+0.90 (1.61%)
Aug 28, 2025, 11:11 AM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.02 | 56.96 | 55.54 | 55.66 | 55.66 | -0.25% | 668,086 |
| Aug 27, 2025 | 56.80 | 57.04 | 55.80 | 55.80 | 55.80 | -1.93% | 677,716 |
| Aug 26, 2025 | 57.00 | 57.30 | 56.30 | 56.90 | 56.90 | -0.39% | 1,071,108 |
| Aug 25, 2025 | 56.72 | 57.34 | 56.32 | 57.12 | 57.12 | 0.53% | 675,184 |
| Aug 22, 2025 | 56.02 | 56.82 | 55.52 | 56.82 | 56.82 | 1.65% | 788,300 |
| Aug 21, 2025 | 57.08 | 57.10 | 55.90 | 55.90 | 55.90 | -1.96% | 757,744 |
| Aug 20, 2025 | 57.68 | 57.68 | 56.76 | 57.02 | 57.02 | -1.14% | 662,411 |
| Aug 19, 2025 | 56.24 | 57.80 | 56.08 | 57.68 | 57.68 | 2.56% | 621,290 |
| Aug 18, 2025 | 56.74 | 56.82 | 55.80 | 56.24 | 56.24 | -0.78% | 593,120 |
| Aug 15, 2025 | 57.00 | 57.46 | 56.62 | 56.68 | 56.68 | 0.04% | 441,312 |
| Aug 14, 2025 | 56.70 | 56.86 | 56.24 | 56.66 | 56.66 | -0.56% | 582,324 |
| Aug 13, 2025 | 57.52 | 57.78 | 56.50 | 56.98 | 56.98 | -0.90% | 399,335 |
| Aug 12, 2025 | 56.64 | 57.64 | 56.64 | 57.50 | 57.50 | 1.95% | 407,922 |
| Aug 11, 2025 | 57.54 | 57.96 | 56.40 | 56.40 | 56.40 | -1.98% | 468,235 |
| Aug 8, 2025 | 56.46 | 57.62 | 56.44 | 57.54 | 57.54 | 1.80% | 482,971 |
| Aug 7, 2025 | 55.12 | 57.34 | 55.12 | 56.52 | 56.52 | 2.54% | 791,819 |
| Aug 6, 2025 | 55.30 | 55.90 | 54.60 | 55.12 | 55.12 | -0.11% | 762,874 |
| Aug 5, 2025 | 55.64 | 56.06 | 55.18 | 55.18 | 55.18 | -0.47% | 500,625 |
| Aug 4, 2025 | 56.22 | 56.74 | 55.14 | 55.44 | 55.44 | -1.28% | 758,314 |
| Aug 1, 2025 | 56.38 | 57.10 | 56.00 | 56.16 | 56.16 | -0.78% | 808,886 |
| Jul 31, 2025 | 57.82 | 57.88 | 56.26 | 56.60 | 56.60 | -3.31% | 908,685 |
| Jul 30, 2025 | 58.14 | 58.54 | 57.46 | 58.54 | 58.54 | 1.18% | 764,901 |
| Jul 29, 2025 | 58.40 | 59.18 | 57.86 | 57.86 | 57.86 | -0.92% | 426,735 |
| Jul 28, 2025 | 59.50 | 59.74 | 58.12 | 58.40 | 58.40 | -0.38% | 682,793 |
| Jul 25, 2025 | 57.94 | 58.72 | 57.18 | 58.62 | 58.62 | 1.28% | 1,371,079 |
| Jul 24, 2025 | 59.20 | 60.00 | 57.34 | 57.88 | 57.88 | -2.23% | 1,667,587 |
| Jul 23, 2025 | 58.74 | 61.82 | 57.64 | 59.20 | 59.20 | -8.95% | 4,033,331 |
| Jul 22, 2025 | 65.24 | 65.24 | 63.86 | 65.02 | 65.02 | -0.03% | 1,049,937 |
| Jul 21, 2025 | 62.10 | 65.62 | 62.10 | 65.04 | 65.04 | 5.48% | 2,032,861 |
| Jul 18, 2025 | 63.10 | 63.10 | 60.72 | 61.66 | 61.66 | -2.34% | 1,617,021 |
| Jul 17, 2025 | 61.48 | 63.16 | 61.42 | 63.14 | 63.14 | 3.58% | 1,185,456 |
| Jul 16, 2025 | 61.34 | 61.40 | 60.52 | 60.96 | 60.96 | -0.94% | 698,542 |
| Jul 15, 2025 | 61.64 | 62.26 | 61.28 | 61.54 | 61.54 | -0.06% | 457,513 |
| Jul 14, 2025 | 61.66 | 62.16 | 61.18 | 61.58 | 61.58 | -0.52% | 424,636 |
| Jul 11, 2025 | 62.00 | 62.14 | 61.66 | 61.90 | 61.90 | -0.19% | 309,121 |
| Jul 10, 2025 | 60.76 | 62.50 | 60.64 | 62.02 | 62.02 | 3.02% | 998,361 |
| Jul 9, 2025 | 59.50 | 60.68 | 58.94 | 60.20 | 60.20 | 1.52% | 731,478 |
| Jul 8, 2025 | 58.46 | 59.30 | 57.96 | 59.30 | 59.30 | 1.44% | 1,252,951 |
| Jul 7, 2025 | 57.18 | 58.66 | 56.90 | 58.46 | 58.46 | 1.88% | 1,160,510 |
| Jul 4, 2025 | 57.40 | 57.48 | 57.02 | 57.38 | 57.38 | -0.62% | 946,565 |
| Jul 3, 2025 | 59.24 | 59.40 | 57.52 | 57.74 | 57.74 | -2.43% | 813,067 |
| Jul 2, 2025 | 56.80 | 59.84 | 56.66 | 59.18 | 59.18 | 5.34% | 2,117,188 |
| Jul 1, 2025 | 56.72 | 56.72 | 55.72 | 56.18 | 56.18 | -1.16% | 1,221,840 |
| Jun 30, 2025 | 56.70 | 57.28 | 56.14 | 56.84 | 56.84 | 0.25% | 875,275 |
| Jun 27, 2025 | 56.30 | 56.78 | 56.24 | 56.70 | 56.70 | 1.54% | 652,015 |
| Jun 26, 2025 | 55.78 | 55.90 | 54.92 | 55.84 | 55.84 | 0.40% | 557,239 |
| Jun 25, 2025 | 56.06 | 56.70 | 55.36 | 55.62 | 55.62 | -0.54% | 387,524 |
| Jun 24, 2025 | 58.00 | 58.24 | 55.70 | 55.92 | 55.92 | -1.93% | 918,728 |
| Jun 23, 2025 | 55.26 | 57.22 | 55.26 | 57.02 | 57.02 | 2.92% | 1,010,376 |
| Jun 19, 2025 | 57.14 | 57.24 | 55.26 | 55.40 | 55.40 | -3.55% | 1,032,786 |