SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	92.52	93.20	92.18	92.58	-	1.47%	153,059
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
Apr 21, 2026	83.88	84.98	83.70	84.56	82.47	1.00%	1,120,922
Apr 20, 2026	83.50	84.00	82.42	83.72	81.65	-1.20%	810,474
Apr 17, 2026	83.00	85.06	82.00	84.74	82.65	2.39%	1,084,550
Apr 16, 2026	81.30	84.68	81.30	82.76	80.72	2.25%	1,714,345
Apr 15, 2026	81.22	82.70	80.64	80.94	78.94	-0.12%	770,288
Apr 14, 2026	80.40	81.82	80.20	81.04	79.04	1.66%	1,419,724
Apr 13, 2026	79.50	80.06	78.40	79.72	77.75	-0.67%	721,258
Apr 10, 2026	79.10	80.48	78.04	80.26	78.28	1.65%	843,085
Apr 9, 2026	79.00	79.96	78.70	78.96	77.01	-0.88%	738,026
Apr 8, 2026	78.48	80.40	78.02	79.66	77.69	6.90%	2,289,508
Apr 7, 2026	75.22	77.16	74.28	74.52	72.68	-0.83%	1,245,112
Apr 2, 2026	75.00	75.20	73.92	75.14	73.28	-1.05%	661,352
Apr 1, 2026	75.50	77.78	75.50	75.94	74.06	3.10%	1,052,285
Mar 31, 2026	72.22	74.00	71.34	73.66	71.84	2.48%	906,600
Mar 30, 2026	71.42	72.36	70.42	71.88	70.11	0.62%	497,663
Mar 27, 2026	73.56	73.60	71.10	71.44	69.68	-2.88%	665,326
Mar 26, 2026	72.08	74.72	71.90	73.56	71.74	2.05%	1,402,108
Mar 25, 2026	71.30	72.30	71.02	72.08	70.30	2.30%	1,040,971
Mar 24, 2026	69.30	70.46	67.88	70.46	68.72	1.85%	972,708
Mar 23, 2026	65.44	70.64	65.14	69.18	67.47	2.43%	1,482,605
Mar 20, 2026	68.00	69.36	67.30	67.54	65.87	0.12%	2,456,944
Mar 19, 2026	68.48	68.58	66.50	67.46	65.79	-4.23%	1,453,190
Mar 18, 2026	69.22	71.12	69.14	70.44	68.70	3.83%	880,882
Mar 17, 2026	70.00	71.02	67.84	67.84	66.16	-3.64%	1,624,712
Mar 16, 2026	70.62	71.74	70.10	70.40	68.66	-0.31%	684,074
Mar 13, 2026	72.42	72.42	70.62	70.62	68.88	-3.68%	1,379,117
Mar 12, 2026	74.00	75.02	72.34	73.32	71.51	-1.48%	938,339
Mar 11, 2026	75.16	75.86	74.28	74.42	72.58	-2.18%	1,033,083