SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	95.78	98.40	95.70	96.02	96.02	-1.15%	377,436
Nov 2, 2026	93.68	97.48	93.30	97.14	97.14	3.72%	525,925
Oct 30, 2026	95.72	95.72	93.20	93.66	93.66	-2.15%	271,438
Oct 29, 2026	93.00	96.34	92.84	95.72	95.72	2.33%	805,942
Oct 28, 2026	98.02	98.10	92.04	93.54	93.54	-4.76%	1,516,012
Oct 27, 2026	96.52	98.36	95.40	98.22	98.22	1.09%	581,774
Oct 26, 2026	97.44	98.06	96.66	97.16	97.16	-0.72%	246,472
Oct 23, 2026	97.24	97.86	96.10	97.86	97.86	0.64%	324,462
Oct 22, 2026	98.98	99.31	97.06	97.24	97.24	-3.48%	501,962
Oct 21, 2026	101.80	102.05	100.50	100.75	100.75	-0.98%	164,994
Oct 20, 2026	102.50	104.05	100.50	101.75	101.75	-0.97%	288,256
Oct 19, 2026	102.70	104.00	101.80	102.75	102.75	-0.34%	456,775
Oct 16, 2026	102.55	104.00	101.90	103.10	103.10	1.53%	306,493
Oct 15, 2026	101.30	102.80	100.25	101.55	101.55	-0.44%	379,463
Oct 14, 2026	101.75	103.90	101.75	102.00	102.00	0.54%	430,247
Oct 13, 2026	101.30	101.95	100.70	101.45	101.45	0.05%	200,368
Oct 12, 2026	103.05	103.65	101.40	101.40	101.40	-1.60%	312,972
Oct 9, 2026	100.00	103.90	100.00	103.05	103.05	4.22%	699,348
Oct 8, 2026	99.70	100.10	97.82	98.88	98.88	-0.82%	477,671
Oct 7, 2026	101.95	102.20	99.44	99.70	99.70	-3.06%	624,841
Oct 6, 2026	103.60	104.35	102.45	102.85	102.85	0.24%	590,100
Oct 5, 2026	100.10	102.60	99.46	102.60	102.60	2.14%	522,544
Oct 2, 2026	98.24	101.00	97.76	100.45	100.45	2.65%	449,571
Oct 1, 2026	102.35	102.60	97.70	97.86	97.86	-4.48%	1,044,671
Sep 30, 2026	102.60	103.10	101.80	102.45	102.45	0.15%	358,421
Sep 29, 2026	104.90	105.85	102.05	102.30	102.30	-1.68%	652,642
Sep 28, 2026	104.15	106.00	101.60	104.05	104.05	-0.10%	782,276
Sep 25, 2026	106.05	106.85	104.00	104.15	104.15	-0.53%	282,936
Sep 24, 2026	104.00	106.20	104.00	104.70	104.70	0.05%	292,809
Sep 23, 2026	105.90	106.00	103.15	104.65	104.65	-1.18%	393,097
Sep 22, 2026	106.00	107.40	104.55	105.90	105.90	0.33%	508,193
Sep 21, 2026	107.40	108.05	105.40	105.55	105.55	-1.54%	486,783
Sep 18, 2026	108.60	108.75	106.70	107.20	107.20	-1.47%	933,385
Sep 17, 2026	105.65	109.15	105.65	108.80	108.80	2.98%	802,626
Sep 16, 2026	105.00	105.75	104.00	105.65	105.65	1.25%	372,641
Sep 15, 2026	101.10	105.10	101.05	104.35	104.35	3.32%	686,721
Sep 14, 2026	102.00	103.05	100.00	101.00	101.00	-2.27%	417,832
Sep 11, 2026	101.65	104.25	101.50	103.35	103.35	1.67%	328,123
Sep 10, 2026	102.80	104.10	100.65	101.65	101.65	-1.74%	496,594
Sep 9, 2026	104.00	105.50	102.85	103.45	103.45	-0.62%	381,459
Sep 8, 2026	106.00	106.25	103.75	104.10	104.10	-1.93%	394,382
Sep 7, 2026	106.05	106.65	104.95	106.15	106.15	0.47%	241,721
Sep 4, 2026	102.95	106.85	102.60	105.65	105.65	2.77%	674,763
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