SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	53.28	53.28	52.26	52.36	52.36	-1.76%	2,285,735
Sep 1, 2025	53.72	54.20	53.16	53.30	53.30	-0.67%	1,574,495
Aug 29, 2025	54.32	54.82	53.54	53.66	53.66	-1.18%	2,426,875
Aug 28, 2025	54.84	55.52	54.16	54.30	54.30	-0.37%	3,025,683
Aug 27, 2025	55.34	55.68	54.50	54.50	54.50	-1.55%	2,740,517
Aug 26, 2025	55.62	55.94	54.94	55.36	55.36	-0.65%	2,406,143
Aug 25, 2025	55.66	55.94	55.08	55.72	55.72	0.11%	2,311,374
Aug 22, 2025	54.84	55.66	54.36	55.66	55.66	1.64%	4,746,946
Aug 21, 2025	55.94	55.98	54.76	54.76	54.76	-2.25%	2,677,372
Aug 20, 2025	56.40	56.48	55.66	56.02	56.02	-1.02%	1,762,377
Aug 19, 2025	55.04	56.72	55.00	56.60	56.60	2.76%	2,827,742
Aug 18, 2025	55.68	55.76	54.68	55.08	55.08	-1.11%	1,773,175
Aug 15, 2025	55.72	56.34	55.60	55.70	55.70	0.36%	1,516,888
Aug 14, 2025	55.50	55.76	55.12	55.50	55.50	-0.68%	1,867,307
Aug 13, 2025	56.44	56.66	55.38	55.88	55.88	-0.78%	1,762,954
Aug 12, 2025	55.64	56.52	55.64	56.32	56.32	1.84%	1,708,160
Aug 11, 2025	56.40	56.86	55.30	55.30	55.30	-1.67%	1,870,306
Aug 8, 2025	55.76	56.42	55.56	56.24	56.24	1.66%	2,084,065
Aug 7, 2025	54.06	56.18	54.06	55.32	55.32	2.44%	3,232,210
Aug 6, 2025	54.14	54.84	53.44	54.00	54.00	0.04%	3,763,543
Aug 5, 2025	54.52	54.94	53.98	53.98	53.98	-0.55%	2,753,041
Aug 4, 2025	55.00	55.68	53.92	54.28	54.28	-1.31%	2,756,007
Aug 1, 2025	55.34	56.04	54.90	55.00	55.00	-0.90%	1,933,839
Jul 31, 2025	56.66	56.84	55.22	55.50	55.50	-3.61%	3,993,972
Jul 30, 2025	57.14	57.58	56.44	57.58	57.58	0.70%	3,602,504
Jul 29, 2025	57.34	58.30	57.12	57.18	57.18	-0.56%	2,170,104
Jul 28, 2025	58.50	59.04	57.30	57.50	57.50	-0.62%	2,440,426
Jul 25, 2025	56.70	57.94	56.42	57.86	57.86	1.44%	3,497,565
Jul 24, 2025	58.26	59.08	56.46	57.04	57.04	-1.86%	6,777,371
Jul 23, 2025	58.00	61.12	56.40	58.12	58.12	-9.07%	11,047,565
Jul 22, 2025	63.64	63.92	62.36	63.92	63.92	0.44%	4,005,554
Jul 21, 2025	60.96	64.28	60.96	63.64	63.64	5.40%	6,297,576
Jul 18, 2025	61.70	61.70	59.30	60.38	60.38	-2.01%	3,965,574
Jul 17, 2025	60.18	61.80	60.12	61.62	61.62	3.35%	2,981,913
Jul 16, 2025	60.00	60.34	59.20	59.62	59.62	-1.36%	1,848,514
Jul 15, 2025	60.48	61.18	60.26	60.44	60.44	-0.10%	1,753,405
Jul 14, 2025	60.50	60.98	60.02	60.50	60.50	-0.56%	1,636,826
Jul 11, 2025	60.62	61.02	60.46	60.84	60.84	-	1,675,371
Jul 10, 2025	59.50	61.36	59.48	60.84	60.84	2.98%	3,130,379
Jul 9, 2025	58.32	59.38	57.80	59.08	59.08	1.30%	2,431,752
Jul 8, 2025	57.44	58.32	56.88	58.32	58.32	1.53%	3,485,824
Jul 7, 2025	55.92	57.60	55.62	57.44	57.44	2.32%	1,998,415
Jul 4, 2025	56.20	56.36	55.84	56.14	56.14	-0.71%	2,009,003
Jul 3, 2025	58.10	58.18	56.42	56.54	56.54	-2.38%	2,224,270
Jul 2, 2025	55.82	59.04	55.56	57.92	57.92	4.97%	4,719,424
Jul 1, 2025	55.76	55.80	54.88	55.18	55.18	-1.25%	2,603,616
Jun 30, 2025	55.98	56.52	55.28	55.88	55.88	-0.14%	2,067,278
Jun 27, 2025	55.58	55.96	55.38	55.96	55.96	1.97%	2,086,183
Jun 26, 2025	54.60	55.12	54.02	54.88	54.88	0.59%	3,421,690
Jun 25, 2025	55.18	55.96	54.40	54.56	54.56	-0.73%	2,112,495