STO:SSAB.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	109.30	109.30	107.00	107.45	107.45	-1.78%	2,812,600
Sep 17, 2026	106.00	109.70	105.95	109.40	109.40	3.40%	3,541,363
Sep 16, 2026	105.10	106.00	104.20	105.80	105.80	1.15%	2,169,519
Sep 15, 2026	101.35	105.45	101.25	104.60	104.60	3.21%	2,810,122
Sep 14, 2026	102.00	103.40	100.15	101.35	101.35	-2.22%	2,062,139
Sep 11, 2026	102.15	104.55	101.60	103.65	103.65	1.47%	1,780,594
Sep 10, 2026	103.70	104.50	100.90	102.15	102.15	-1.73%	2,103,802
Sep 9, 2026	104.65	105.90	103.25	103.95	103.95	-0.86%	1,840,428
Sep 8, 2026	106.50	106.75	104.10	104.85	104.85	-1.78%	1,593,212
Sep 7, 2026	106.15	107.20	105.35	106.75	106.75	0.61%	1,639,072
Sep 4, 2026	103.40	107.60	103.10	106.10	106.10	2.56%	3,054,129
Sep 3, 2026	101.55	103.95	101.45	103.45	103.45	1.92%	1,555,866
Sep 2, 2026	100.80	101.95	98.40	101.50	101.50	-0.29%	2,640,134
Sep 1, 2026	104.30	106.15	100.85	101.80	101.80	-2.07%	3,337,040
Aug 31, 2026	104.00	105.30	103.25	103.95	103.95	-0.34%	1,672,725
Aug 28, 2026	105.50	105.75	103.95	104.30	104.30	-0.95%	1,075,218
Aug 27, 2026	105.55	106.55	104.40	105.30	105.30	0.29%	1,910,195
Aug 26, 2026	102.00	105.55	102.00	105.00	105.00	3.55%	2,804,325
Aug 25, 2026	100.10	102.30	99.18	101.40	101.40	1.40%	2,247,855
Aug 24, 2026	101.15	102.40	99.86	100.00	100.00	2.61%	4,105,393
Aug 21, 2026	95.70	97.96	95.42	97.46	97.46	2.46%	3,393,404
Aug 20, 2026	103.00	103.55	93.72	95.12	95.12	-9.19%	6,755,849
Aug 19, 2026	105.70	106.60	103.70	104.75	104.75	-0.71%	2,176,818
Aug 18, 2026	107.90	109.55	105.45	105.50	105.50	-2.68%	2,778,950
Aug 17, 2026	108.00	109.25	107.10	108.40	108.40	0.51%	1,468,999
Aug 14, 2026	107.60	108.70	105.65	107.85	107.85	0.14%	2,027,662
Aug 13, 2026	104.25	107.85	103.75	107.70	107.70	3.06%	3,291,139
Aug 12, 2026	103.10	104.80	102.85	104.50	104.50	1.36%	2,633,284
Aug 11, 2026	102.70	104.00	101.80	103.10	103.10	0.39%	2,084,455
Aug 10, 2026	102.05	102.70	100.90	102.70	102.70	0.64%	1,973,464
Aug 7, 2026	104.30	104.30	101.25	102.05	102.05	-2.16%	2,418,044
Aug 6, 2026	104.70	105.40	103.95	104.30	104.30	-0.29%	1,937,689
Aug 5, 2026	105.70	106.50	103.50	104.60	104.60	-0.43%	2,552,649
Aug 4, 2026	102.25	105.05	102.00	105.05	105.05	2.99%	3,816,548
Aug 3, 2026	100.45	102.15	98.76	102.00	102.00	1.95%	3,050,434
Jul 31, 2026	100.90	100.95	98.90	100.05	100.05	0.35%	2,675,297
Jul 30, 2026	99.00	101.00	98.16	99.70	99.70	0.44%	3,445,540
Jul 29, 2026	101.85	102.40	98.94	99.26	99.26	-2.50%	2,103,872
Jul 28, 2026	99.00	102.90	98.52	101.80	101.80	2.83%	3,462,749
Jul 27, 2026	100.65	101.55	98.60	99.00	99.00	-1.10%	2,542,850
Jul 24, 2026	96.12	101.30	95.70	100.10	100.10	4.10%	4,499,568
Jul 23, 2026	96.28	97.76	94.82	96.16	96.16	-0.87%	3,466,618
Jul 22, 2026	94.00	98.44	91.40	97.00	97.00	-1.28%	6,549,441
Jul 21, 2026	98.66	99.00	95.90	98.26	98.26	-0.20%	3,050,593
Jul 20, 2026	98.82	100.10	98.00	98.46	98.46	-0.87%	2,134,663
Jul 17, 2026	98.70	99.32	96.82	99.32	99.32	-0.48%	3,853,173
Jul 16, 2026	100.00	100.85	98.22	99.80	99.80	-	1,526,621
Jul 15, 2026	99.94	101.15	99.18	99.80	99.80	0.04%	2,043,780
Jul 14, 2026	98.30	100.60	97.94	99.76	99.76	1.69%	1,993,716
Jul 13, 2026	95.36	98.10	94.72	98.10	98.10	2.38%	1,419,118