SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.00	68.94	68.00	68.46	-	1.18%	994,249
Dec 4, 2025	67.00	67.72	66.30	67.66	67.66	1.14%	2,876,522
Dec 3, 2025	66.50	67.26	65.50	66.90	66.90	1.06%	3,042,882
Dec 2, 2025	66.30	66.40	65.70	66.20	66.20	-0.15%	2,054,967
Dec 1, 2025	66.30	66.58	65.82	66.30	66.30	0.15%	2,332,046
Nov 28, 2025	65.72	66.54	64.86	66.20	66.20	1.07%	5,170,129
Nov 27, 2025	66.32	66.32	65.14	65.50	65.50	-1.24%	3,319,745
Nov 26, 2025	65.00	66.48	64.82	66.32	66.32	2.79%	5,599,469
Nov 25, 2025	63.36	64.78	62.66	64.52	64.52	2.06%	2,992,961
Nov 24, 2025	62.20	63.70	62.08	63.22	63.22	3.10%	5,048,329
Nov 21, 2025	60.20	62.32	59.76	61.32	61.32	-0.29%	2,969,574
Nov 20, 2025	62.00	62.30	61.12	61.50	61.50	0.26%	1,953,692
Nov 19, 2025	60.18	62.00	59.98	61.34	61.34	1.59%	2,639,450
Nov 18, 2025	60.70	61.90	60.10	60.38	60.38	-2.39%	4,337,430
Nov 17, 2025	61.00	62.32	60.64	61.86	61.86	0.65%	3,234,237
Nov 14, 2025	60.50	61.62	59.50	61.46	61.46	0.82%	2,632,044
Nov 13, 2025	60.30	61.96	60.10	60.96	60.96	1.30%	3,463,167
Nov 12, 2025	59.16	60.50	58.88	60.18	60.18	2.14%	3,096,372
Nov 11, 2025	58.82	59.76	58.46	58.92	58.92	0.17%	2,177,917
Nov 10, 2025	60.14	60.30	58.56	58.82	58.82	-0.71%	2,131,392
Nov 7, 2025	58.22	59.98	58.20	59.24	59.24	1.75%	3,359,314
Nov 6, 2025	58.38	59.06	57.96	58.22	58.22	0.59%	3,813,225
Nov 5, 2025	56.96	58.46	56.78	57.88	57.88	0.63%	2,983,536
Nov 4, 2025	59.20	59.60	56.70	57.52	57.52	-5.30%	6,253,884
Nov 3, 2025	58.86	60.74	58.60	60.74	60.74	2.77%	4,677,284
Oct 31, 2025	58.92	59.60	58.52	59.10	59.10	0.31%	1,068,655
Oct 30, 2025	59.46	59.52	58.86	58.92	58.92	-0.87%	1,583,982
Oct 29, 2025	60.78	60.80	59.10	59.44	59.44	-1.95%	2,095,216
Oct 28, 2025	59.20	60.88	58.90	60.62	60.62	1.54%	2,101,084
Oct 27, 2025	59.54	60.24	58.82	59.70	59.70	0.57%	2,546,730
Oct 24, 2025	59.04	59.90	58.60	59.36	59.36	0.54%	2,697,327
Oct 23, 2025	59.98	60.78	58.82	59.04	59.04	-0.77%	4,453,222
Oct 22, 2025	60.12	60.36	56.90	59.50	59.50	1.64%	5,648,945
Oct 21, 2025	58.82	58.90	58.02	58.54	58.54	-0.98%	1,860,746
Oct 20, 2025	57.52	59.32	57.02	59.12	59.12	2.78%	3,292,449
Oct 17, 2025	57.62	58.04	56.88	57.52	57.52	-1.57%	2,573,217
Oct 16, 2025	59.92	59.92	58.24	58.44	58.44	-2.47%	2,908,914
Oct 15, 2025	61.06	61.60	59.92	59.92	59.92	-0.56%	2,978,803
Oct 14, 2025	61.00	61.46	59.50	60.26	60.26	-2.52%	3,885,098
Oct 13, 2025	61.32	62.26	61.16	61.82	61.82	0.62%	2,047,859
Oct 10, 2025	63.86	64.12	61.12	61.44	61.44	-5.36%	5,018,638
Oct 9, 2025	66.26	66.50	64.54	64.92	64.92	-1.99%	3,521,418
Oct 8, 2025	62.96	66.26	62.96	66.24	66.24	5.34%	7,051,428
Oct 7, 2025	63.50	64.22	62.66	62.88	62.88	-0.51%	4,946,038
Oct 6, 2025	63.40	64.62	63.20	63.20	63.20	-0.50%	5,327,594
Oct 3, 2025	60.06	63.52	60.02	63.52	63.52	7.37%	8,820,565
Oct 2, 2025	59.76	60.20	58.20	59.16	59.16	-0.60%	4,611,312
Oct 1, 2025	54.44	60.96	54.12	59.52	59.52	9.01%	12,491,580
Sep 30, 2025	54.60	54.64	53.58	54.60	54.60	0.04%	3,496,368
Sep 29, 2025	54.00	54.80	53.48	54.58	54.58	1.56%	3,300,228