SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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