SSAB AB (publ) (STO:SSAB.B)
Sweden · Delayed Price · Currency is SEK 75.14
-0.56 (-0.74%)
At close: Apr 2, 2026
STO:SSAB.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 75.00 | 75.14 | 73.76 | 75.14 | 75.14 | -0.74% | 1,775,948 |
| Apr 1, 2026 | 75.82 | 77.74 | 75.32 | 75.70 | 75.70 | 3.05% | 4,612,361 |
| Mar 31, 2026 | 71.92 | 74.00 | 71.10 | 73.46 | 73.46 | 2.40% | 3,184,218 |
| Mar 30, 2026 | 71.00 | 72.16 | 70.12 | 71.74 | 71.74 | 0.56% | 2,511,235 |
| Mar 27, 2026 | 73.20 | 73.30 | 70.78 | 71.34 | 71.34 | -2.75% | 2,966,509 |
| Mar 26, 2026 | 72.04 | 74.54 | 71.80 | 73.36 | 73.36 | 1.83% | 7,819,108 |
| Mar 25, 2026 | 71.30 | 72.16 | 70.80 | 72.04 | 72.04 | 2.62% | 4,005,093 |
| Mar 24, 2026 | 69.00 | 70.20 | 67.66 | 70.20 | 70.20 | 1.86% | 3,262,748 |
| Mar 23, 2026 | 65.00 | 70.40 | 64.80 | 68.92 | 68.92 | 2.10% | 4,672,697 |
| Mar 20, 2026 | 67.92 | 69.06 | 67.08 | 67.50 | 67.50 | 0.33% | 4,883,015 |
| Mar 19, 2026 | 68.10 | 68.26 | 66.14 | 67.28 | 67.28 | -4.00% | 3,357,457 |
| Mar 18, 2026 | 68.90 | 70.92 | 68.68 | 70.08 | 70.08 | 3.67% | 3,125,946 |
| Mar 17, 2026 | 69.68 | 70.76 | 67.60 | 67.60 | 67.60 | -3.70% | 3,762,673 |
| Mar 16, 2026 | 69.96 | 71.44 | 69.54 | 70.20 | 70.20 | -0.26% | 2,246,729 |
| Mar 13, 2026 | 72.00 | 72.02 | 70.22 | 70.38 | 70.38 | -3.48% | 3,204,131 |
| Mar 12, 2026 | 73.70 | 74.50 | 71.82 | 72.92 | 72.92 | -1.49% | 3,747,935 |
| Mar 11, 2026 | 74.80 | 75.20 | 73.62 | 74.02 | 74.02 | -1.75% | 2,081,461 |
| Mar 10, 2026 | 72.96 | 75.86 | 72.78 | 75.34 | 75.34 | 6.68% | 3,358,007 |
| Mar 9, 2026 | 69.66 | 71.28 | 68.70 | 70.62 | 70.62 | -3.18% | 4,262,164 |
| Mar 6, 2026 | 75.20 | 76.00 | 72.94 | 72.94 | 72.94 | -1.99% | 2,652,955 |
| Mar 5, 2026 | 75.74 | 77.08 | 74.42 | 74.42 | 74.42 | -1.48% | 4,056,569 |
| Mar 4, 2026 | 73.20 | 76.52 | 73.10 | 75.54 | 75.54 | 2.89% | 3,580,986 |
| Mar 3, 2026 | 76.00 | 76.12 | 72.92 | 73.42 | 73.42 | -5.29% | 4,361,039 |
| Mar 2, 2026 | 77.10 | 79.78 | 76.76 | 77.52 | 77.52 | -2.95% | 3,400,665 |
| Feb 27, 2026 | 79.98 | 81.96 | 78.78 | 79.88 | 79.88 | 0.18% | 4,766,674 |
| Feb 26, 2026 | 80.00 | 80.00 | 77.90 | 79.74 | 79.74 | -0.52% | 5,227,302 |
| Feb 25, 2026 | 78.62 | 80.20 | 77.88 | 80.16 | 80.16 | 1.86% | 3,288,918 |
| Feb 24, 2026 | 79.00 | 80.22 | 77.54 | 78.70 | 78.70 | -0.18% | 3,879,258 |
| Feb 23, 2026 | 77.20 | 79.64 | 77.08 | 78.84 | 78.84 | 2.28% | 3,643,583 |
| Feb 20, 2026 | 76.60 | 77.96 | 75.50 | 77.08 | 77.08 | 0.68% | 5,722,085 |
| Feb 19, 2026 | 75.50 | 77.32 | 75.32 | 76.56 | 76.56 | 0.74% | 3,475,124 |
| Feb 18, 2026 | 74.46 | 76.56 | 74.42 | 76.00 | 76.00 | 2.73% | 3,886,287 |
| Feb 17, 2026 | 75.30 | 75.68 | 72.98 | 73.98 | 73.98 | -1.75% | 3,652,726 |
| Feb 16, 2026 | 75.00 | 77.76 | 75.00 | 75.30 | 75.30 | 0.45% | 3,121,388 |
| Feb 13, 2026 | 74.80 | 75.36 | 70.04 | 74.96 | 74.96 | -2.47% | 11,519,640 |
| Feb 12, 2026 | 80.58 | 81.90 | 76.78 | 76.86 | 76.86 | -4.57% | 6,072,073 |
| Feb 11, 2026 | 77.24 | 80.76 | 77.24 | 80.54 | 80.54 | 4.27% | 5,294,209 |
| Feb 10, 2026 | 76.90 | 77.70 | 75.78 | 77.24 | 77.24 | 0.39% | 2,791,090 |
| Feb 9, 2026 | 76.80 | 77.12 | 75.78 | 76.94 | 76.94 | 0.44% | 2,495,647 |
| Feb 6, 2026 | 73.64 | 76.70 | 73.48 | 76.60 | 76.60 | 4.02% | 3,248,391 |
| Feb 5, 2026 | 72.50 | 74.78 | 71.84 | 73.64 | 73.64 | 0.38% | 3,395,355 |
| Feb 4, 2026 | 75.10 | 75.54 | 72.90 | 73.36 | 73.36 | -3.30% | 4,369,641 |
| Feb 3, 2026 | 76.00 | 76.28 | 74.88 | 75.86 | 75.86 | 0.08% | 3,249,213 |
| Feb 2, 2026 | 71.60 | 75.80 | 71.48 | 75.80 | 75.80 | 2.96% | 4,662,039 |
| Jan 30, 2026 | 71.36 | 73.84 | 70.38 | 73.62 | 73.62 | 2.25% | 5,466,625 |
| Jan 29, 2026 | 75.50 | 75.74 | 71.68 | 72.00 | 72.00 | -4.28% | 8,003,315 |
| Jan 28, 2026 | 77.06 | 79.58 | 74.50 | 75.22 | 75.22 | -2.54% | 7,718,189 |
| Jan 27, 2026 | 77.30 | 77.38 | 75.82 | 77.18 | 77.18 | -0.34% | 4,116,452 |
| Jan 26, 2026 | 78.10 | 78.20 | 76.86 | 77.44 | 77.44 | -0.44% | 3,209,165 |
| Jan 23, 2026 | 78.08 | 78.24 | 77.08 | 77.78 | 77.78 | -0.38% | 2,857,780 |