SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	90.72	93.14	90.50	92.56	-	2.82%	281,992
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
Jun 25, 2026	92.84	94.20	92.18	93.78	93.78	1.25%	644,570
Jun 24, 2026	95.20	95.20	92.08	92.62	92.62	-2.85%	650,673
Jun 23, 2026	94.50	95.34	93.36	95.34	95.34	-0.65%	453,070
Jun 22, 2026	94.44	95.96	93.74	95.96	95.96	1.57%	812,372
Jun 18, 2026	98.80	98.80	93.80	94.48	94.48	-4.37%	1,419,683
Jun 17, 2026	100.20	100.70	97.98	98.80	98.80	-1.25%	488,416
Jun 16, 2026	101.30	102.45	99.32	100.05	100.05	-0.84%	633,507
Jun 15, 2026	102.80	103.30	100.80	100.90	100.90	-	879,743
Jun 12, 2026	99.86	101.55	98.92	100.90	100.90	2.67%	906,595
Jun 11, 2026	95.86	98.30	95.70	98.28	98.28	2.10%	622,740
Jun 10, 2026	95.24	96.52	93.48	96.26	96.26	0.75%	600,706
Jun 9, 2026	96.52	100.05	95.54	95.54	95.54	-0.89%	1,249,781
Jun 8, 2026	95.88	97.24	94.88	96.40	96.40	-1.03%	583,378
Jun 5, 2026	98.00	98.56	96.80	97.40	97.40	-1.54%	900,372
Jun 4, 2026	97.46	99.02	96.90	98.92	98.92	1.50%	744,902
Jun 3, 2026	95.68	98.16	94.94	97.46	97.46	1.86%	787,548
Jun 2, 2026	95.50	96.30	94.30	95.68	95.68	1.36%	613,448
Jun 1, 2026	95.20	95.60	93.18	94.40	94.40	-0.92%	946,054
May 29, 2026	94.90	96.24	94.38	95.28	95.28	0.68%	4,819,621
May 28, 2026	92.98	95.08	92.96	94.64	94.64	0.87%	976,428
May 27, 2026	93.46	94.34	92.50	93.82	93.82	0.51%	509,029
May 26, 2026	92.72	94.54	92.00	93.34	93.34	0.67%	942,975
May 25, 2026	92.52	93.20	92.18	92.72	92.72	1.62%	520,369
May 22, 2026	89.00	91.58	88.62	91.24	91.24	3.12%	1,050,154
May 21, 2026	87.84	88.78	86.80	88.48	88.48	0.18%	731,968
May 20, 2026	84.90	89.30	84.90	88.32	88.32	4.10%	1,109,442
May 19, 2026	85.64	87.12	84.44	84.84	84.84	-1.05%	449,334
May 18, 2026	84.00	86.82	83.30	85.74	85.74	1.42%	903,966
May 15, 2026	85.84	86.88	83.98	84.54	84.54	-0.07%	870,247
May 13, 2026	83.74	84.77	83.64	84.60	84.60	2.37%	525,735
May 12, 2026	85.30	85.52	82.22	82.64	82.64	-3.68%	1,193,592
May 11, 2026	85.76	85.80	84.68	85.80	85.80	-0.14%	514,565
May 8, 2026	86.50	86.50	85.50	85.92	85.92	-0.95%	663,779
May 7, 2026	89.00	89.42	86.74	86.74	86.74	-2.54%	551,560
May 6, 2026	86.92	89.04	86.26	89.00	89.00	3.27%	1,122,667
May 5, 2026	82.48	86.18	82.48	86.18	86.18	6.74%	1,493,661
May 4, 2026	83.66	84.48	80.68	80.74	80.74	-2.06%	850,488
Apr 30, 2026	80.60	83.60	79.46	82.44	82.44	1.03%	776,283
Apr 29, 2026	80.76	82.64	80.16	81.60	81.60	3.29%	799,958
Apr 28, 2026	84.16	84.96	79.38	81.00	79.00	-3.23%	1,426,971
Apr 27, 2026	83.34	85.06	83.06	83.70	81.63	0.26%	915,798
Apr 24, 2026	84.24	84.24	82.70	83.48	81.42	-1.18%	857,147
Apr 23, 2026	84.74	85.30	83.66	84.48	82.39	-0.85%	530,865
Apr 22, 2026	84.62	87.50	84.02	85.20	83.10	0.76%	688,086