STO:SSAB.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	92.04	93.88	91.50	92.66	92.66	0.67%	2,135,675
May 25, 2026	92.00	92.78	91.56	92.04	92.04	1.68%	1,551,500
May 22, 2026	88.44	90.88	88.20	90.52	90.52	2.96%	2,865,246
May 21, 2026	87.36	88.44	86.40	87.92	87.92	0.21%	2,570,090
May 20, 2026	84.74	88.90	84.70	87.74	87.74	3.79%	3,755,499
May 19, 2026	85.00	86.66	84.02	84.54	84.54	-0.63%	1,798,722
May 18, 2026	83.32	86.42	82.84	85.08	85.08	1.05%	2,271,972
May 15, 2026	86.04	86.32	83.46	84.20	84.20	0.10%	3,696,262
May 13, 2026	83.34	84.26	83.00	84.12	84.12	2.59%	1,227,000
May 12, 2026	84.44	85.06	81.62	82.00	82.00	-3.71%	2,435,585
May 11, 2026	85.20	85.40	84.14	85.16	85.16	0.12%	1,756,146
May 8, 2026	85.86	86.10	85.04	85.06	85.06	-1.55%	1,501,798
May 7, 2026	88.70	89.00	86.40	86.40	86.40	-2.33%	2,486,726
May 6, 2026	86.08	88.70	85.92	88.46	88.46	3.34%	3,320,971
May 5, 2026	82.06	85.66	82.06	85.60	85.60	5.91%	4,944,461
May 4, 2026	83.78	84.46	80.52	80.82	80.82	-2.91%	2,740,467
Apr 30, 2026	80.02	83.38	79.24	83.24	83.24	2.51%	1,716,883
Apr 29, 2026	80.32	82.38	79.98	81.20	81.20	2.71%	2,747,975
Apr 28, 2026	83.38	84.50	79.20	81.06	79.06	-2.78%	5,337,860
Apr 27, 2026	83.00	84.58	82.42	83.38	81.32	0.60%	3,902,750
Apr 24, 2026	83.30	83.44	82.04	82.88	80.84	-1.29%	1,762,090
Apr 23, 2026	84.20	84.58	82.88	83.96	81.89	-0.62%	1,798,120
Apr 22, 2026	84.40	86.94	83.68	84.48	82.40	0.57%	2,975,201
Apr 21, 2026	83.24	84.34	82.98	84.00	81.93	0.91%	2,336,526
Apr 20, 2026	82.50	83.32	81.64	83.24	81.19	-1.05%	3,215,919
Apr 17, 2026	82.50	84.38	81.30	84.12	82.04	2.66%	5,039,031
Apr 16, 2026	81.00	83.96	80.70	81.94	79.92	1.99%	6,781,877
Apr 15, 2026	80.60	82.00	79.86	80.34	78.36	-	4,840,067
Apr 14, 2026	79.94	81.14	79.92	80.34	78.36	1.52%	3,015,120
Apr 13, 2026	78.64	79.40	77.64	79.14	77.19	-0.48%	3,334,761
Apr 10, 2026	78.50	79.78	77.50	79.52	77.56	1.48%	3,713,367
Apr 9, 2026	78.56	79.48	78.16	78.36	76.43	-0.84%	2,617,205
Apr 8, 2026	77.88	80.06	77.78	79.02	77.07	6.52%	7,503,954
Apr 7, 2026	75.54	77.04	73.96	74.18	72.35	-1.28%	3,721,171
Apr 2, 2026	75.00	75.14	73.76	75.14	73.29	-0.74%	1,775,948
Apr 1, 2026	75.82	77.74	75.32	75.70	73.83	3.05%	4,612,361
Mar 31, 2026	71.92	74.00	71.10	73.46	71.65	2.40%	3,184,218
Mar 30, 2026	71.00	72.16	70.12	71.74	69.97	0.56%	2,511,235
Mar 27, 2026	73.20	73.30	70.78	71.34	69.58	-2.75%	2,966,509
Mar 26, 2026	72.04	74.54	71.80	73.36	71.55	1.83%	7,819,108
Mar 25, 2026	71.30	72.16	70.80	72.04	70.26	2.62%	4,005,093
Mar 24, 2026	69.00	70.20	67.66	70.20	68.47	1.86%	3,304,691
Mar 23, 2026	65.00	70.40	64.80	68.92	67.22	2.10%	4,730,420
Mar 20, 2026	67.92	69.06	67.08	67.50	65.83	0.33%	4,904,706