STO:SSAB.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	93.50	96.52	93.44	95.82	95.82	3.14%	2,030,190
Jul 9, 2026	93.70	94.90	91.78	92.90	92.90	0.72%	1,771,595
Jul 8, 2026	93.02	93.70	91.72	92.24	92.24	-1.58%	1,570,376
Jul 7, 2026	93.74	95.30	93.10	93.72	93.72	-0.30%	1,549,866
Jul 6, 2026	93.00	94.06	92.70	94.00	94.00	0.71%	1,570,585
Jul 3, 2026	90.38	93.34	90.08	93.34	93.34	4.27%	1,892,011
Jul 2, 2026	88.08	90.66	86.56	89.52	89.52	1.63%	2,284,226
Jul 1, 2026	89.52	90.40	87.42	88.08	88.08	-1.67%	2,291,762
Jun 30, 2026	90.64	91.48	87.78	89.58	89.58	0.56%	2,642,099
Jun 29, 2026	91.50	91.96	88.80	89.08	89.08	-2.54%	2,733,280
Jun 26, 2026	92.90	93.10	90.48	91.40	91.40	-2.29%	2,002,901
Jun 25, 2026	92.68	94.00	92.02	93.54	93.54	1.15%	2,421,091
Jun 24, 2026	94.88	95.02	91.90	92.48	92.48	-2.73%	1,944,231
Jun 23, 2026	94.22	95.14	93.14	95.08	95.08	-0.81%	2,018,073
Jun 22, 2026	94.50	95.86	93.58	95.86	95.86	1.74%	3,342,695
Jun 18, 2026	98.14	98.34	93.70	94.22	94.22	-4.50%	6,432,689
Jun 17, 2026	100.00	100.65	97.84	98.66	98.66	-1.49%	2,943,459
Jun 16, 2026	101.45	102.30	99.10	100.15	100.15	-0.94%	3,280,356
Jun 15, 2026	103.00	103.45	100.60	101.10	101.10	0.10%	3,049,187
Jun 12, 2026	99.80	101.55	98.80	101.00	101.00	2.70%	3,200,482
Jun 11, 2026	95.70	98.34	95.42	98.34	98.34	2.29%	3,581,707
Jun 10, 2026	95.24	96.42	93.34	96.14	96.14	0.75%	2,330,460
Jun 9, 2026	96.48	99.78	95.42	95.42	95.42	-0.54%	3,363,467
Jun 8, 2026	95.66	96.86	94.60	95.94	95.94	-1.32%	1,737,343
Jun 5, 2026	97.44	98.18	96.34	97.22	97.22	-1.34%	3,102,588
Jun 4, 2026	97.26	98.58	96.44	98.54	98.54	1.50%	2,981,317
Jun 3, 2026	94.98	97.70	94.32	97.08	97.08	2.15%	2,600,851
Jun 2, 2026	94.70	95.94	93.70	95.04	95.04	1.26%	2,541,711
Jun 1, 2026	94.94	95.00	92.60	93.86	93.86	-1.39%	2,606,527
May 29, 2026	94.60	95.48	93.78	95.18	95.18	1.21%	7,090,959
May 28, 2026	92.60	94.54	92.44	94.04	94.04	1.01%	2,513,421
May 27, 2026	93.00	93.76	91.82	93.10	93.10	0.47%	1,980,803