SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	74.88	75.84	74.72	75.84	75.84	1.69%	798,897
Jan 8, 2026	74.78	74.90	73.90	74.58	74.58	-0.27%	858,855
Jan 7, 2026	74.96	75.46	73.84	74.78	74.78	0.70%	1,297,769
Jan 5, 2026	74.20	74.94	73.64	74.26	74.26	0.65%	547,983
Jan 2, 2026	70.94	73.88	70.86	73.78	73.78	4.68%	1,346,757
Dec 30, 2025	70.42	71.00	70.00	70.48	70.48	0.31%	730,609
Dec 29, 2025	69.62	70.26	69.10	70.26	70.26	1.24%	633,016
Dec 23, 2025	69.30	69.84	68.90	69.40	69.40	0.17%	561,203
Dec 22, 2025	70.46	70.58	68.80	69.28	69.28	-1.17%	948,906
Dec 19, 2025	71.16	71.22	70.10	70.10	70.10	-1.49%	1,808,709
Dec 18, 2025	70.58	71.44	69.86	71.16	71.16	1.05%	1,022,180
Dec 17, 2025	70.54	71.22	69.62	70.42	70.42	0.14%	780,036
Dec 16, 2025	70.40	70.98	69.70	70.32	70.32	-0.82%	740,758
Dec 15, 2025	70.94	71.12	70.18	70.90	70.90	-0.03%	687,679
Dec 12, 2025	71.38	71.96	70.92	70.92	70.92	0.08%	916,236