SSAB AB (publ) (STO:SSAB.A)
Sweden · Delayed Price · Currency is SEK 81.34
+1.62 (2.03%)
Apr 14, 2026, 4:18 PM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 80.40 | 81.82 | 80.20 | 81.12 | - | 1.76% | 424,318 |
| Apr 13, 2026 | 79.50 | 80.06 | 78.40 | 79.72 | 79.72 | -0.67% | 705,381 |
| Apr 10, 2026 | 79.10 | 80.48 | 78.04 | 80.26 | 80.26 | 1.65% | 843,085 |
| Apr 9, 2026 | 79.00 | 79.96 | 78.70 | 78.96 | 78.96 | -0.88% | 738,026 |
| Apr 8, 2026 | 78.48 | 80.40 | 78.02 | 79.66 | 79.66 | 6.90% | 2,289,508 |
| Apr 7, 2026 | 75.22 | 77.16 | 74.28 | 74.52 | 74.52 | -0.83% | 1,245,112 |
| Apr 2, 2026 | 75.00 | 75.20 | 73.92 | 75.14 | 75.14 | -1.05% | 661,352 |
| Apr 1, 2026 | 75.50 | 77.78 | 75.50 | 75.94 | 75.94 | 3.10% | 1,052,285 |
| Mar 31, 2026 | 72.22 | 74.00 | 71.34 | 73.66 | 73.66 | 2.48% | 906,600 |
| Mar 30, 2026 | 71.42 | 72.36 | 70.42 | 71.88 | 71.88 | 0.62% | 497,663 |
| Mar 27, 2026 | 73.56 | 73.60 | 71.10 | 71.44 | 71.44 | -2.88% | 658,300 |
| Mar 26, 2026 | 72.08 | 74.72 | 71.90 | 73.56 | 73.56 | 2.05% | 1,402,108 |
| Mar 25, 2026 | 71.30 | 72.30 | 71.02 | 72.08 | 72.08 | 2.30% | 1,040,971 |
| Mar 24, 2026 | 69.30 | 70.46 | 67.88 | 70.46 | 70.46 | 1.85% | 972,708 |
| Mar 23, 2026 | 65.44 | 70.64 | 65.14 | 69.18 | 69.18 | 2.43% | 1,482,605 |
| Mar 20, 2026 | 68.00 | 69.36 | 67.30 | 67.54 | 67.54 | 0.12% | 2,456,944 |
| Mar 19, 2026 | 68.48 | 68.58 | 66.50 | 67.46 | 67.46 | -4.23% | 1,453,190 |
| Mar 18, 2026 | 69.22 | 71.12 | 69.14 | 70.44 | 70.44 | 3.83% | 880,882 |
| Mar 17, 2026 | 70.00 | 71.02 | 67.84 | 67.84 | 67.84 | -3.64% | 1,624,712 |
| Mar 16, 2026 | 70.62 | 71.74 | 70.10 | 70.40 | 70.40 | -0.31% | 684,074 |
| Mar 13, 2026 | 72.42 | 72.42 | 70.62 | 70.62 | 70.62 | -3.68% | 1,379,117 |
| Mar 12, 2026 | 74.00 | 75.02 | 72.34 | 73.32 | 73.32 | -1.48% | 938,339 |
| Mar 11, 2026 | 75.16 | 75.86 | 74.28 | 74.42 | 74.42 | -2.18% | 1,033,083 |
| Mar 10, 2026 | 73.48 | 76.54 | 73.16 | 76.08 | 76.08 | 6.94% | 1,670,665 |
| Mar 9, 2026 | 70.70 | 71.90 | 69.44 | 71.14 | 71.14 | -3.42% | 1,295,207 |
| Mar 6, 2026 | 75.86 | 76.56 | 73.66 | 73.66 | 73.66 | -1.89% | 939,238 |
| Mar 5, 2026 | 76.20 | 77.86 | 75.02 | 75.08 | 75.08 | -1.47% | 948,019 |
| Mar 4, 2026 | 73.80 | 77.24 | 73.80 | 76.20 | 76.20 | 2.95% | 693,245 |
| Mar 3, 2026 | 76.00 | 76.80 | 73.74 | 74.02 | 74.02 | -5.54% | 1,625,843 |
| Mar 2, 2026 | 78.56 | 80.32 | 77.58 | 78.36 | 78.36 | -2.92% | 817,083 |
| Feb 27, 2026 | 80.70 | 82.50 | 79.54 | 80.72 | 80.72 | 0.32% | 813,799 |
| Feb 26, 2026 | 80.88 | 80.98 | 78.68 | 80.46 | 80.46 | -0.57% | 703,822 |
| Feb 25, 2026 | 79.48 | 80.92 | 78.70 | 80.92 | 80.92 | 1.81% | 712,817 |
| Feb 24, 2026 | 79.70 | 80.80 | 78.34 | 79.48 | 79.48 | -0.28% | 914,127 |
| Feb 23, 2026 | 78.12 | 80.40 | 77.90 | 79.70 | 79.70 | 2.31% | 1,100,299 |
| Feb 20, 2026 | 77.30 | 78.92 | 76.28 | 77.90 | 77.90 | 0.85% | 1,217,533 |
| Feb 19, 2026 | 77.06 | 77.92 | 76.06 | 77.24 | 77.24 | -0.16% | 737,582 |
| Feb 18, 2026 | 75.28 | 77.36 | 75.28 | 77.36 | 77.36 | 3.34% | 1,145,402 |
| Feb 17, 2026 | 76.10 | 76.26 | 73.50 | 74.86 | 74.86 | -1.47% | 960,763 |
| Feb 16, 2026 | 75.66 | 78.20 | 75.56 | 75.98 | 75.98 | 0.40% | 809,308 |
| Feb 13, 2026 | 75.40 | 76.10 | 70.90 | 75.68 | 75.68 | -2.30% | 2,820,205 |
| Feb 12, 2026 | 81.50 | 82.40 | 77.36 | 77.46 | 77.46 | -4.44% | 1,764,518 |
| Feb 11, 2026 | 77.76 | 81.06 | 77.76 | 81.06 | 81.06 | 4.40% | 1,384,663 |
| Feb 10, 2026 | 77.68 | 78.02 | 76.18 | 77.64 | 77.64 | 0.28% | 590,809 |
| Feb 9, 2026 | 77.24 | 77.50 | 76.16 | 77.42 | 77.42 | 0.55% | 551,042 |
| Feb 6, 2026 | 74.16 | 77.02 | 74.00 | 77.00 | 77.00 | 3.83% | 923,226 |
| Feb 5, 2026 | 73.00 | 75.14 | 72.44 | 74.16 | 74.16 | 0.60% | 640,712 |
| Feb 4, 2026 | 75.96 | 75.96 | 73.36 | 73.72 | 73.72 | -3.20% | 1,073,160 |
| Feb 3, 2026 | 76.24 | 76.60 | 75.24 | 76.16 | 76.16 | - | 1,526,550 |
| Feb 2, 2026 | 72.36 | 76.16 | 72.20 | 76.16 | 76.16 | 2.84% | 1,010,998 |