SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	100.80	103.35	100.80	102.80	102.80	1.93%	356,296
Sep 2, 2026	100.50	101.50	97.94	100.85	100.85	-0.40%	546,393
Sep 1, 2026	104.15	105.50	100.45	101.25	101.25	-1.94%	549,955
Aug 31, 2026	103.00	104.70	102.55	103.25	103.25	-0.19%	507,588
Aug 28, 2026	104.60	105.10	103.20	103.45	103.45	-0.81%	264,717
Aug 27, 2026	104.55	105.85	103.60	104.30	104.30	-0.05%	412,813
Aug 26, 2026	100.95	104.80	100.95	104.35	104.35	3.62%	689,360
Aug 25, 2026	99.46	101.55	98.62	100.70	100.70	1.21%	1,484,199
Aug 24, 2026	100.20	101.75	99.36	99.50	99.50	2.68%	1,310,295
Aug 21, 2026	95.00	97.34	94.90	96.90	96.90	2.54%	1,022,140
Aug 20, 2026	102.40	102.40	93.22	94.50	94.50	-9.00%	2,397,661
Aug 19, 2026	104.80	105.45	102.75	103.85	103.85	-0.81%	376,361
Aug 18, 2026	107.15	108.80	104.50	104.70	104.70	-2.79%	452,609
Aug 17, 2026	106.90	108.40	106.20	107.70	107.70	0.75%	332,395
Aug 14, 2026	106.75	108.00	105.10	106.90	106.90	-0.09%	909,061
Aug 13, 2026	103.70	107.40	103.50	107.00	107.00	2.88%	930,709
Aug 12, 2026	102.85	104.50	102.70	104.00	104.00	1.22%	504,406
Aug 11, 2026	102.85	104.05	101.60	102.75	102.75	0.44%	402,419
Aug 10, 2026	101.80	102.40	100.90	102.30	102.30	0.49%	579,573
Aug 7, 2026	103.80	104.05	101.20	101.80	101.80	-2.44%	419,175
Aug 6, 2026	104.35	105.25	103.80	104.35	104.35	-	379,928
Aug 5, 2026	106.00	106.50	103.55	104.35	104.35	-0.52%	463,714
Aug 4, 2026	102.00	104.90	102.00	104.90	104.90	2.79%	544,977
Aug 3, 2026	100.20	102.20	98.92	102.05	102.05	1.95%	470,293
Jul 31, 2026	99.76	101.10	99.02	100.10	100.10	0.34%	419,114
Jul 30, 2026	99.08	101.10	98.36	99.76	99.76	0.38%	426,404
Jul 29, 2026	102.25	102.75	99.20	99.38	99.38	-2.71%	557,440
Jul 28, 2026	99.04	103.10	98.62	102.15	102.15	3.20%	829,257
Jul 27, 2026	101.00	101.85	98.76	98.98	98.98	-1.46%	604,066
Jul 24, 2026	96.34	101.40	95.88	100.45	100.45	4.44%	692,440
Jul 23, 2026	96.02	97.80	95.02	96.18	96.18	-0.99%	937,034
Jul 22, 2026	94.14	98.38	91.94	97.14	97.14	-2.04%	1,425,796
Jul 21, 2026	99.42	99.42	96.50	99.16	99.16	0.06%	1,019,378
Jul 20, 2026	99.30	100.55	98.68	99.10	99.10	-0.68%	383,864
Jul 17, 2026	99.20	99.78	97.40	99.78	99.78	-0.77%	431,062
Jul 16, 2026	100.60	101.35	98.74	100.55	100.55	0.20%	372,439
Jul 15, 2026	100.50	101.65	99.70	100.35	100.35	0.15%	540,944
Jul 14, 2026	98.60	101.00	98.52	100.20	100.20	1.62%	545,020
Jul 13, 2026	95.12	98.60	95.08	98.60	98.60	2.67%	435,564
Jul 10, 2026	94.06	97.00	93.54	96.04	96.04	2.67%	690,325
Jul 9, 2026	94.28	95.28	92.32	93.54	93.54	0.60%	553,594
Jul 8, 2026	94.30	94.40	92.40	92.98	92.98	-1.34%	352,956
Jul 7, 2026	94.16	95.82	93.82	94.24	94.24	-0.13%	358,988
Jul 6, 2026	93.84	94.52	93.30	94.36	94.36	0.36%	440,195
Jul 3, 2026	90.72	94.02	90.50	94.02	94.02	4.44%	704,458
Jul 2, 2026	88.78	91.16	86.98	90.02	90.02	1.33%	864,642
Jul 1, 2026	89.46	90.54	87.82	88.84	88.84	-1.14%	836,108
Jun 30, 2026	90.86	91.28	88.06	89.86	89.86	0.63%	783,064
Jun 29, 2026	91.32	92.00	88.92	89.30	89.30	-2.21%	874,800
Jun 26, 2026	93.20	93.20	90.56	91.32	91.32	-2.62%	670,533