SSAB AB (publ) (STO:SSAB.A)
Sweden · Delayed Price · Currency is SEK 60.34
0.00 (0.00%)
Oct 31, 2025, 12:59 PM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.34 | 60.86 | 59.72 | 60.34 | 60.34 | - | 306,636 |
| Oct 30, 2025 | 60.88 | 60.90 | 60.12 | 60.34 | 60.34 | -0.89% | 440,809 |
| Oct 29, 2025 | 62.20 | 62.20 | 60.42 | 60.88 | 60.88 | -2.12% | 1,110,546 |
| Oct 28, 2025 | 60.56 | 62.36 | 60.24 | 62.20 | 62.20 | 1.87% | 1,108,046 |
| Oct 27, 2025 | 61.10 | 61.56 | 60.16 | 61.06 | 61.06 | 0.63% | 857,134 |
| Oct 24, 2025 | 60.76 | 61.38 | 60.22 | 60.68 | 60.68 | -0.13% | 1,366,674 |
| Oct 23, 2025 | 61.60 | 62.24 | 60.34 | 60.76 | 60.76 | -0.56% | 1,923,037 |
| Oct 22, 2025 | 61.64 | 61.70 | 58.52 | 61.10 | 61.10 | 2.14% | 1,709,173 |
| Oct 21, 2025 | 60.12 | 60.26 | 59.28 | 59.82 | 59.82 | -1.06% | 478,456 |
| Oct 20, 2025 | 58.72 | 60.48 | 58.42 | 60.46 | 60.46 | 2.58% | 2,062,662 |
| Oct 17, 2025 | 58.92 | 59.38 | 58.12 | 58.94 | 58.94 | -1.47% | 1,065,543 |
| Oct 16, 2025 | 61.16 | 61.16 | 59.54 | 59.82 | 59.82 | -2.19% | 929,342 |
| Oct 15, 2025 | 62.00 | 62.62 | 61.04 | 61.16 | 61.16 | -0.36% | 620,145 |
| Oct 14, 2025 | 62.00 | 62.40 | 60.64 | 61.38 | 61.38 | -2.39% | 722,529 |
| Oct 13, 2025 | 62.38 | 63.26 | 62.26 | 62.88 | 62.88 | 0.80% | 601,363 |
| 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 |