SSAB AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	69.42	70.30	69.00	69.00	69.00	0.20%	545,581
Dec 4, 2025	68.24	69.08	67.74	68.86	68.86	0.70%	997,994
Dec 3, 2025	67.98	68.56	66.82	68.38	68.38	1.18%	1,010,658
Dec 2, 2025	67.90	67.90	67.02	67.58	67.58	-0.24%	403,527
Dec 1, 2025	67.86	67.98	67.10	67.74	67.74	-0.18%	539,504
Nov 28, 2025	67.00	67.86	66.16	67.86	67.86	1.59%	3,335,685
Nov 27, 2025	67.86	67.92	66.56	66.80	66.80	-1.56%	786,867
Nov 26, 2025	66.56	67.98	66.40	67.86	67.86	2.97%	1,066,852
Nov 25, 2025	64.88	66.18	64.12	65.90	65.90	1.57%	855,434
Nov 24, 2025	63.94	65.12	63.60	64.88	64.88	3.64%	2,147,043
Nov 21, 2025	61.72	63.74	61.28	62.60	62.60	-0.89%	1,037,798
Nov 20, 2025	63.48	63.72	62.66	63.16	63.16	0.57%	651,314
Nov 19, 2025	61.84	63.36	61.58	62.80	62.80	1.55%	747,122
Nov 18, 2025	62.10	63.40	61.72	61.84	61.84	-2.06%	1,564,958
Nov 17, 2025	63.00	63.86	62.34	63.14	63.14	0.06%	1,192,583
Nov 14, 2025	62.00	63.18	61.06	63.10	63.10	0.90%	1,055,299
Nov 13, 2025	61.88	63.44	61.68	62.54	62.54	1.20%	1,495,678
Nov 12, 2025	60.82	62.12	60.44	61.80	61.80	1.88%	1,080,105
Nov 11, 2025	60.20	61.12	59.86	60.66	60.66	0.80%	955,138
Nov 10, 2025	61.58	61.80	59.92	60.18	60.18	-1.12%	740,738
Nov 7, 2025	59.64	61.42	59.64	60.86	60.86	1.91%	1,561,461
Nov 6, 2025	59.68	60.52	59.40	59.72	59.72	1.12%	1,272,867
Nov 5, 2025	58.40	59.60	58.18	59.06	59.06	0.68%	887,376
Nov 4, 2025	60.54	60.54	58.20	58.66	58.66	-4.96%	2,527,997
Nov 3, 2025	60.20	61.72	59.86	61.72	61.72	2.29%	1,517,480
Oct 31, 2025	60.34	60.86	59.72	60.34	60.34	-	307,907
Oct 30, 2025	60.88	60.90	60.12	60.34	60.34	-0.89%	440,809
Oct 29, 2025	62.20	62.20	60.42	60.88	60.88	-2.12%	1,110,546
Oct 28, 2025	60.56	62.36	60.24	62.20	62.20	1.87%	1,108,046
Oct 27, 2025	61.10	61.56	60.16	61.06	61.06	0.63%	857,134
Oct 24, 2025	60.76	61.38	60.22	60.68	60.68	-0.13%	1,366,674
Oct 23, 2025	61.60	62.24	60.34	60.76	60.76	-0.56%	1,923,037
Oct 22, 2025	61.64	61.70	58.52	61.10	61.10	2.14%	1,709,173
Oct 21, 2025	60.12	60.26	59.28	59.82	59.82	-1.06%	478,456
Oct 20, 2025	58.72	60.48	58.42	60.46	60.46	2.58%	2,062,662
Oct 17, 2025	58.92	59.38	58.12	58.94	58.94	-1.47%	1,065,543
Oct 16, 2025	61.16	61.16	59.54	59.82	59.82	-2.19%	929,342
Oct 15, 2025	62.00	62.62	61.04	61.16	61.16	-0.36%	620,145
Oct 14, 2025	62.00	62.40	60.64	61.38	61.38	-2.39%	722,529
Oct 13, 2025	62.38	63.26	62.26	62.88	62.88	0.80%	601,363
Oct 10, 2025	65.06	65.20	62.16	62.38	62.38	-5.43%	1,766,035
Oct 9, 2025	67.50	67.52	65.68	65.96	65.96	-2.05%	1,439,473
Oct 8, 2025	63.96	67.34	63.96	67.34	67.34	5.71%	1,989,143
Oct 7, 2025	64.72	65.46	63.54	63.70	63.70	-1.45%	2,002,267
Oct 6, 2025	64.36	65.64	64.14	64.64	64.64	0.44%	1,856,621
Oct 3, 2025	61.30	64.36	61.24	64.36	64.36	6.59%	3,115,067
Oct 2, 2025	61.26	61.78	59.84	60.38	60.38	-1.47%	2,329,536
Oct 1, 2025	56.26	62.74	55.94	61.28	61.28	8.92%	5,065,542
Sep 30, 2025	56.66	56.72	55.52	56.26	56.26	-0.92%	992,231
Sep 29, 2025	56.06	56.78	55.28	56.78	56.78	2.45%	1,457,605