SSAB AB (publ) (STO:SSAB.B)
Sweden · Delayed Price · Currency is SEK 95.66
-1.52 (-1.56%)
Nov 4, 2026, 5:29 PM CET
STO:SSAB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 97.66 | 99.24 | 95.66 | 95.66 | 95.66 | -1.56% | 2,846,819 |
| Nov 3, 2026 | 97.22 | 99.76 | 97.00 | 97.18 | 97.18 | -1.44% | 1,718,567 |
| Nov 2, 2026 | 94.42 | 98.80 | 94.40 | 98.60 | 98.60 | 4.52% | 2,653,027 |
| Oct 30, 2026 | 96.00 | 96.56 | 94.18 | 94.34 | 94.34 | -2.82% | 982,800 |
| Oct 29, 2026 | 94.10 | 97.74 | 93.90 | 97.08 | 97.08 | 2.86% | 3,010,003 |
| Oct 28, 2026 | 99.00 | 99.00 | 92.84 | 94.38 | 94.38 | -4.84% | 5,877,545 |
| Oct 27, 2026 | 97.12 | 99.18 | 95.96 | 99.18 | 99.18 | 1.27% | 2,580,560 |
| Oct 26, 2026 | 98.44 | 99.02 | 97.56 | 97.94 | 97.94 | -0.73% | 2,432,470 |
| Oct 23, 2026 | 98.30 | 98.92 | 96.94 | 98.66 | 98.66 | 0.43% | 1,931,556 |
| Oct 22, 2026 | 100.00 | 100.05 | 97.94 | 98.24 | 98.24 | -3.26% | 2,868,946 |
| Oct 21, 2026 | 102.75 | 102.85 | 101.30 | 101.55 | 101.55 | -1.26% | 1,223,526 |
| Oct 20, 2026 | 103.35 | 104.80 | 101.05 | 102.85 | 102.85 | -0.77% | 1,912,939 |
| Oct 19, 2026 | 103.15 | 104.70 | 102.45 | 103.65 | 103.65 | 0.05% | 1,829,590 |
| Oct 16, 2026 | 103.00 | 104.65 | 102.45 | 103.60 | 103.60 | 1.57% | 1,823,310 |
| Oct 15, 2026 | 101.60 | 103.40 | 100.75 | 102.00 | 102.00 | -0.68% | 1,793,627 |
| Oct 14, 2026 | 102.90 | 104.50 | 102.40 | 102.70 | 102.70 | 0.49% | 2,123,407 |
| Oct 13, 2026 | 101.90 | 102.60 | 101.25 | 102.20 | 102.20 | 0.25% | 1,223,431 |
| Oct 12, 2026 | 103.65 | 104.15 | 101.95 | 101.95 | 101.95 | -1.64% | 1,650,407 |
| Oct 9, 2026 | 100.95 | 104.50 | 100.50 | 103.65 | 103.65 | 4.17% | 1,947,361 |
| Oct 8, 2026 | 99.56 | 100.45 | 98.16 | 99.50 | 99.50 | -0.38% | 2,359,089 |
| Oct 7, 2026 | 102.65 | 102.80 | 99.80 | 99.88 | 99.88 | -3.45% | 1,862,792 |
| Oct 6, 2026 | 103.80 | 104.75 | 103.00 | 103.45 | 103.45 | 0.68% | 1,894,951 |
| Oct 5, 2026 | 100.50 | 103.00 | 99.70 | 102.75 | 102.75 | 2.04% | 1,652,103 |
| Oct 2, 2026 | 98.68 | 101.35 | 97.92 | 100.70 | 100.70 | 2.55% | 2,107,717 |
| Oct 1, 2026 | 102.55 | 102.95 | 97.92 | 98.20 | 98.20 | -4.24% | 2,332,943 |
| Sep 30, 2026 | 103.10 | 103.45 | 102.10 | 102.55 | 102.55 | 0.15% | 1,239,552 |
| Sep 29, 2026 | 105.20 | 106.05 | 102.40 | 102.40 | 102.40 | -1.82% | 1,654,978 |
| Sep 28, 2026 | 104.30 | 106.15 | 101.85 | 104.30 | 104.30 | -0.05% | 2,016,714 |
| Sep 25, 2026 | 106.30 | 107.20 | 104.20 | 104.35 | 104.35 | -0.57% | 1,153,456 |
| Sep 24, 2026 | 105.10 | 106.55 | 104.50 | 104.95 | 104.95 | -0.24% | 1,129,210 |
| Sep 23, 2026 | 106.20 | 106.35 | 103.40 | 105.20 | 105.20 | -0.89% | 1,737,148 |
| Sep 22, 2026 | 106.45 | 107.90 | 104.90 | 106.15 | 106.15 | 0.38% | 1,741,439 |
| Sep 21, 2026 | 107.70 | 108.85 | 105.65 | 105.75 | 105.75 | -1.58% | 1,813,078 |
| 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 |