SSAB AB (publ) (STO:SSAB.A)
Sweden · Delayed Price · Currency is SEK 68.74
+1.20 (1.78%)
Mar 23, 2026, 1:33 PM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 68.00 | 69.36 | 67.30 | 67.54 | 67.54 | 0.12% | 2,456,944 |
| Mar 19, 2026 | 68.48 | 68.58 | 66.50 | 67.46 | 67.46 | -4.23% | 1,408,499 |
| Mar 18, 2026 | 69.22 | 71.12 | 69.14 | 70.44 | 70.44 | 3.83% | 880,882 |
| Mar 17, 2026 | 70.00 | 71.02 | 67.84 | 67.84 | 67.84 | -3.64% | 1,597,695 |
| Mar 16, 2026 | 70.62 | 71.74 | 70.10 | 70.40 | 70.40 | -0.31% | 684,074 |
| Mar 13, 2026 | 72.42 | 72.42 | 70.62 | 70.62 | 70.62 | -3.68% | 1,379,117 |
| Mar 12, 2026 | 74.00 | 75.02 | 72.34 | 73.32 | 73.32 | -1.48% | 938,339 |
| Mar 11, 2026 | 75.16 | 75.86 | 74.28 | 74.42 | 74.42 | -2.18% | 1,004,562 |
| Mar 10, 2026 | 73.48 | 76.54 | 73.16 | 76.08 | 76.08 | 6.94% | 1,670,665 |
| Mar 9, 2026 | 70.70 | 71.90 | 69.44 | 71.14 | 71.14 | -3.42% | 1,295,207 |
| Mar 6, 2026 | 75.86 | 76.56 | 73.66 | 73.66 | 73.66 | -1.89% | 939,238 |
| Mar 5, 2026 | 76.20 | 77.86 | 75.02 | 75.08 | 75.08 | -1.47% | 948,019 |
| Mar 4, 2026 | 73.80 | 77.24 | 73.80 | 76.20 | 76.20 | 2.95% | 693,245 |
| Mar 3, 2026 | 76.00 | 76.80 | 73.74 | 74.02 | 74.02 | -5.54% | 1,625,843 |
| Mar 2, 2026 | 78.56 | 80.32 | 77.58 | 78.36 | 78.36 | -2.92% | 817,083 |
| Feb 27, 2026 | 80.70 | 82.50 | 79.54 | 80.72 | 80.72 | 0.32% | 813,799 |
| Feb 26, 2026 | 80.88 | 80.98 | 78.68 | 80.46 | 80.46 | -0.57% | 703,822 |
| Feb 25, 2026 | 79.48 | 80.92 | 78.70 | 80.92 | 80.92 | 1.81% | 712,817 |
| Feb 24, 2026 | 79.70 | 80.80 | 78.34 | 79.48 | 79.48 | -0.28% | 914,127 |
| Feb 23, 2026 | 78.12 | 80.40 | 77.90 | 79.70 | 79.70 | 2.31% | 1,100,299 |
| Feb 20, 2026 | 77.30 | 78.92 | 76.28 | 77.90 | 77.90 | 0.85% | 1,217,533 |
| Feb 19, 2026 | 77.06 | 77.92 | 76.06 | 77.24 | 77.24 | -0.16% | 737,582 |
| Feb 18, 2026 | 75.28 | 77.36 | 75.28 | 77.36 | 77.36 | 3.34% | 1,145,402 |
| Feb 17, 2026 | 76.10 | 76.26 | 73.50 | 74.86 | 74.86 | -1.47% | 960,763 |
| Feb 16, 2026 | 75.66 | 78.20 | 75.56 | 75.98 | 75.98 | 0.40% | 809,308 |
| Feb 13, 2026 | 75.40 | 76.10 | 70.90 | 75.68 | 75.68 | -2.30% | 2,820,205 |
| Feb 12, 2026 | 81.50 | 82.40 | 77.36 | 77.46 | 77.46 | -4.44% | 1,764,518 |
| Feb 11, 2026 | 77.76 | 81.06 | 77.76 | 81.06 | 81.06 | 4.40% | 1,384,663 |
| Feb 10, 2026 | 77.68 | 78.02 | 76.18 | 77.64 | 77.64 | 0.28% | 590,809 |
| Feb 9, 2026 | 77.24 | 77.50 | 76.16 | 77.42 | 77.42 | 0.55% | 551,042 |
| Feb 6, 2026 | 74.16 | 77.02 | 74.00 | 77.00 | 77.00 | 3.83% | 923,226 |
| Feb 5, 2026 | 73.00 | 75.14 | 72.44 | 74.16 | 74.16 | 0.60% | 640,712 |
| Feb 4, 2026 | 75.96 | 75.96 | 73.36 | 73.72 | 73.72 | -3.20% | 1,073,160 |
| Feb 3, 2026 | 76.24 | 76.60 | 75.24 | 76.16 | 76.16 | - | 1,526,550 |
| Feb 2, 2026 | 72.36 | 76.16 | 72.20 | 76.16 | 76.16 | 2.84% | 1,010,998 |
| Jan 30, 2026 | 72.00 | 74.50 | 71.20 | 74.06 | 74.06 | 1.59% | 1,769,089 |
| Jan 29, 2026 | 76.50 | 76.50 | 72.36 | 72.90 | 72.90 | -3.80% | 2,577,327 |
| Jan 28, 2026 | 77.76 | 80.28 | 75.06 | 75.78 | 75.78 | -2.80% | 2,032,825 |
| Jan 27, 2026 | 77.94 | 78.04 | 76.58 | 77.96 | 77.96 | -0.46% | 741,068 |
| Jan 26, 2026 | 79.00 | 79.00 | 77.52 | 78.32 | 78.32 | -0.18% | 1,048,449 |
| Jan 23, 2026 | 78.80 | 78.84 | 77.74 | 78.46 | 78.46 | -0.25% | 641,670 |
| Jan 22, 2026 | 76.06 | 79.28 | 76.06 | 78.66 | 78.66 | 4.32% | 2,838,794 |
| Jan 21, 2026 | 74.12 | 75.68 | 73.72 | 75.40 | 75.40 | 2.86% | 1,003,596 |
| Jan 20, 2026 | 74.30 | 74.66 | 72.52 | 73.30 | 73.30 | -3.27% | 1,430,597 |
| Jan 19, 2026 | 75.18 | 76.74 | 74.40 | 75.78 | 75.78 | -1.04% | 1,027,076 |
| Jan 16, 2026 | 77.98 | 77.98 | 76.22 | 76.58 | 76.58 | -1.80% | 1,009,503 |
| Jan 15, 2026 | 76.50 | 78.62 | 76.42 | 77.98 | 77.98 | 2.36% | 823,981 |
| Jan 14, 2026 | 78.88 | 78.88 | 75.60 | 76.18 | 76.18 | -3.47% | 1,227,818 |
| Jan 13, 2026 | 76.30 | 78.92 | 76.30 | 78.92 | 78.92 | 4.59% | 2,526,123 |
| Jan 12, 2026 | 76.00 | 76.46 | 75.00 | 75.46 | 75.46 | -0.50% | 803,465 |