SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	65.06	65.20	62.16	62.38	62.38	-5.43%	1,766,035
Oct 9, 2025	67.50	67.52	65.68	65.96	65.96	-2.05%	1,439,473
Oct 8, 2025	63.96	67.34	63.96	67.34	67.34	5.71%	1,989,143
Oct 7, 2025	64.72	65.46	63.54	63.70	63.70	-1.45%	2,002,267
Oct 6, 2025	64.36	65.64	64.14	64.64	64.64	0.44%	1,856,621
Oct 3, 2025	61.30	64.36	61.24	64.36	64.36	6.59%	3,115,067
Oct 2, 2025	61.26	61.78	59.84	60.38	60.38	-1.47%	2,329,536
Oct 1, 2025	56.26	62.74	55.94	61.28	61.28	8.92%	5,065,542
Sep 30, 2025	56.66	56.72	55.52	56.26	56.26	-0.92%	992,231
Sep 29, 2025	56.06	56.78	55.28	56.78	56.78	2.45%	1,457,605
Sep 26, 2025	54.36	55.80	54.36	55.42	55.42	2.44%	3,310,767
Sep 25, 2025	55.22	55.50	54.08	54.10	54.10	-1.92%	1,008,934
Sep 24, 2025	55.92	55.92	55.02	55.16	55.16	-1.15%	987,304
Sep 23, 2025	54.82	56.50	54.82	55.80	55.80	1.79%	880,757
Sep 22, 2025	54.46	55.26	54.38	54.82	54.82	0.74%	869,541
Sep 19, 2025	54.90	55.52	53.84	54.42	54.42	-0.77%	1,185,160
Sep 18, 2025	54.98	55.38	54.50	54.84	54.84	-0.65%	1,019,199
Sep 17, 2025	54.88	55.26	54.50	55.20	55.20	0.58%	1,079,987
Sep 16, 2025	54.80	55.52	54.44	54.88	54.88	0.22%	728,362
Sep 15, 2025	54.30	55.00	54.12	54.76	54.76	0.85%	460,854
Sep 12, 2025	54.98	55.74	54.12	54.30	54.30	-0.44%	586,744
Sep 11, 2025	54.48	54.82	54.14	54.54	54.54	0.22%	482,952
Sep 10, 2025	54.08	54.90	53.74	54.42	54.42	1.00%	603,300
Sep 9, 2025	54.28	54.96	53.88	53.88	53.88	-0.81%	423,667
Sep 8, 2025	54.44	55.08	53.78	54.32	54.32	-0.48%	599,035
Sep 5, 2025	54.08	55.22	54.04	54.58	54.58	1.68%	812,073
Sep 4, 2025	53.16	53.86	52.84	53.68	53.68	1.13%	445,877
Sep 3, 2025	54.00	54.82	53.00	53.08	53.08	-1.56%	1,210,918
Sep 2, 2025	54.64	54.64	53.68	53.92	53.92	-1.43%	798,011
Sep 1, 2025	55.12	55.64	54.52	54.70	54.70	-0.62%	345,957
Aug 29, 2025	55.64	56.18	54.94	55.04	55.04	-1.11%	679,800
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