SSAB AB (publ) (STO:SSAB.A)
Sweden
· Delayed Price · Currency is SEK 56.78
+1.36 (2.45%)
Sep 29, 2025, 5:29 PM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.06 | 56.78 | 55.28 | 56.78 | 56.78 | 2.45% | 1,457,605 |
| Sep 26, 2025 | 54.36 | 55.80 | 54.36 | 55.42 | 55.42 | 2.44% | 3,310,767 |
| Sep 25, 2025 | 55.22 | 55.50 | 54.08 | 54.10 | 54.10 | -1.92% | 1,008,934 |
| Sep 24, 2025 | 55.92 | 55.92 | 55.02 | 55.16 | 55.16 | -1.15% | 987,304 |
| Sep 23, 2025 | 54.82 | 56.50 | 54.82 | 55.80 | 55.80 | 1.79% | 880,757 |
| Sep 22, 2025 | 54.46 | 55.26 | 54.38 | 54.82 | 54.82 | 0.74% | 869,541 |
| Sep 19, 2025 | 54.90 | 55.52 | 53.84 | 54.42 | 54.42 | -0.77% | 1,185,160 |
| Sep 18, 2025 | 54.98 | 55.38 | 54.50 | 54.84 | 54.84 | -0.65% | 1,019,199 |
| Sep 17, 2025 | 54.88 | 55.26 | 54.50 | 55.20 | 55.20 | 0.58% | 1,079,987 |
| Sep 16, 2025 | 54.80 | 55.52 | 54.44 | 54.88 | 54.88 | 0.22% | 728,362 |
| Sep 15, 2025 | 54.30 | 55.00 | 54.12 | 54.76 | 54.76 | 0.85% | 460,854 |
| Sep 12, 2025 | 54.98 | 55.74 | 54.12 | 54.30 | 54.30 | -0.44% | 586,744 |
| Sep 11, 2025 | 54.48 | 54.82 | 54.14 | 54.54 | 54.54 | 0.22% | 482,952 |
| Sep 10, 2025 | 54.08 | 54.90 | 53.74 | 54.42 | 54.42 | 1.00% | 603,300 |
| Sep 9, 2025 | 54.28 | 54.96 | 53.88 | 53.88 | 53.88 | -0.81% | 423,667 |
| Sep 8, 2025 | 54.44 | 55.08 | 53.78 | 54.32 | 54.32 | -0.48% | 599,035 |
| Sep 5, 2025 | 54.08 | 55.22 | 54.04 | 54.58 | 54.58 | 1.68% | 812,073 |
| Sep 4, 2025 | 53.16 | 53.86 | 52.84 | 53.68 | 53.68 | 1.13% | 445,877 |
| Sep 3, 2025 | 54.00 | 54.82 | 53.00 | 53.08 | 53.08 | -1.56% | 1,210,918 |
| Sep 2, 2025 | 54.64 | 54.64 | 53.68 | 53.92 | 53.92 | -1.43% | 798,011 |
| Sep 1, 2025 | 55.12 | 55.64 | 54.52 | 54.70 | 54.70 | -0.62% | 345,957 |
| Aug 29, 2025 | 55.64 | 56.18 | 54.94 | 55.04 | 55.04 | -1.11% | 679,800 |
| Aug 28, 2025 | 56.02 | 56.96 | 55.54 | 55.66 | 55.66 | -0.25% | 668,086 |
| Aug 27, 2025 | 56.80 | 57.04 | 55.80 | 55.80 | 55.80 | -1.93% | 677,716 |
| Aug 26, 2025 | 57.00 | 57.30 | 56.30 | 56.90 | 56.90 | -0.39% | 1,071,108 |
| Aug 25, 2025 | 56.72 | 57.34 | 56.32 | 57.12 | 57.12 | 0.53% | 675,184 |
| Aug 22, 2025 | 56.02 | 56.82 | 55.52 | 56.82 | 56.82 | 1.65% | 788,300 |
| Aug 21, 2025 | 57.08 | 57.10 | 55.90 | 55.90 | 55.90 | -1.96% | 757,744 |
| Aug 20, 2025 | 57.68 | 57.68 | 56.76 | 57.02 | 57.02 | -1.14% | 662,411 |
| Aug 19, 2025 | 56.24 | 57.80 | 56.08 | 57.68 | 57.68 | 2.56% | 621,290 |
| Aug 18, 2025 | 56.74 | 56.82 | 55.80 | 56.24 | 56.24 | -0.78% | 593,120 |
| Aug 15, 2025 | 57.00 | 57.46 | 56.62 | 56.68 | 56.68 | 0.04% | 441,312 |
| Aug 14, 2025 | 56.70 | 56.86 | 56.24 | 56.66 | 56.66 | -0.56% | 582,324 |
| Aug 13, 2025 | 57.52 | 57.78 | 56.50 | 56.98 | 56.98 | -0.90% | 399,335 |
| Aug 12, 2025 | 56.64 | 57.64 | 56.64 | 57.50 | 57.50 | 1.95% | 407,922 |
| Aug 11, 2025 | 57.54 | 57.96 | 56.40 | 56.40 | 56.40 | -1.98% | 468,235 |
| Aug 8, 2025 | 56.46 | 57.62 | 56.44 | 57.54 | 57.54 | 1.80% | 482,971 |
| Aug 7, 2025 | 55.12 | 57.34 | 55.12 | 56.52 | 56.52 | 2.54% | 791,819 |
| Aug 6, 2025 | 55.30 | 55.90 | 54.60 | 55.12 | 55.12 | -0.11% | 762,874 |
| Aug 5, 2025 | 55.64 | 56.06 | 55.18 | 55.18 | 55.18 | -0.47% | 500,625 |
| Aug 4, 2025 | 56.22 | 56.74 | 55.14 | 55.44 | 55.44 | -1.28% | 758,314 |
| Aug 1, 2025 | 56.38 | 57.10 | 56.00 | 56.16 | 56.16 | -0.78% | 808,886 |
| Jul 31, 2025 | 57.82 | 57.88 | 56.26 | 56.60 | 56.60 | -3.31% | 908,685 |
| Jul 30, 2025 | 58.14 | 58.54 | 57.46 | 58.54 | 58.54 | 1.18% | 764,901 |
| Jul 29, 2025 | 58.40 | 59.18 | 57.86 | 57.86 | 57.86 | -0.92% | 426,735 |
| Jul 28, 2025 | 59.50 | 59.74 | 58.12 | 58.40 | 58.40 | -0.38% | 682,793 |
| Jul 25, 2025 | 57.94 | 58.72 | 57.18 | 58.62 | 58.62 | 1.28% | 1,371,079 |
| Jul 24, 2025 | 59.20 | 60.00 | 57.34 | 57.88 | 57.88 | -2.23% | 1,667,587 |
| Jul 23, 2025 | 58.74 | 61.82 | 57.64 | 59.20 | 59.20 | -8.95% | 4,033,331 |
| Jul 22, 2025 | 65.24 | 65.24 | 63.86 | 65.02 | 65.02 | -0.03% | 1,049,937 |