SSAB AB (publ) (STO:SSAB.A)
Sweden
· Delayed Price · Currency is SEK 71.18
-2.48 (-3.37%)
Mar 9, 2026, 3:15 PM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.70 | 71.70 | 69.44 | 71.18 | - | -3.37% | 691,441 |
| Mar 6, 2026 | 75.86 | 76.56 | 73.66 | 73.66 | 73.66 | -1.89% | 939,238 |
| Mar 5, 2026 | 76.20 | 77.86 | 75.02 | 75.08 | 75.08 | -1.47% | 948,019 |
| Mar 4, 2026 | 73.80 | 77.24 | 73.80 | 76.20 | 76.20 | 2.95% | 693,245 |
| Mar 3, 2026 | 76.00 | 76.80 | 73.74 | 74.02 | 74.02 | -5.54% | 1,625,843 |
| Mar 2, 2026 | 78.56 | 80.32 | 77.58 | 78.36 | 78.36 | -2.92% | 817,083 |
| Feb 27, 2026 | 80.70 | 82.50 | 79.54 | 80.72 | 80.72 | 0.32% | 813,799 |
| Feb 26, 2026 | 80.88 | 80.98 | 78.68 | 80.46 | 80.46 | -0.57% | 703,822 |
| Feb 25, 2026 | 79.48 | 80.92 | 78.70 | 80.92 | 80.92 | 1.81% | 712,817 |
| Feb 24, 2026 | 79.70 | 80.80 | 78.34 | 79.48 | 79.48 | -0.28% | 914,127 |
| Feb 23, 2026 | 78.12 | 80.40 | 77.90 | 79.70 | 79.70 | 2.31% | 1,100,299 |
| Feb 20, 2026 | 77.30 | 78.92 | 76.28 | 77.90 | 77.90 | 0.85% | 1,217,533 |
| Feb 19, 2026 | 77.06 | 77.92 | 76.06 | 77.24 | 77.24 | -0.16% | 737,582 |
| Feb 18, 2026 | 75.28 | 77.36 | 75.28 | 77.36 | 77.36 | 3.34% | 1,145,402 |
| Feb 17, 2026 | 76.10 | 76.26 | 73.50 | 74.86 | 74.86 | -1.47% | 960,763 |
| Feb 16, 2026 | 75.66 | 78.20 | 75.56 | 75.98 | 75.98 | 0.40% | 809,308 |
| Feb 13, 2026 | 75.40 | 76.10 | 70.90 | 75.68 | 75.68 | -2.30% | 2,820,205 |
| Feb 12, 2026 | 81.50 | 82.40 | 77.36 | 77.46 | 77.46 | -4.44% | 1,764,518 |
| Feb 11, 2026 | 77.76 | 81.06 | 77.76 | 81.06 | 81.06 | 4.40% | 1,384,663 |
| Feb 10, 2026 | 77.68 | 78.02 | 76.18 | 77.64 | 77.64 | 0.28% | 590,809 |
| Feb 9, 2026 | 77.24 | 77.50 | 76.16 | 77.42 | 77.42 | 0.55% | 551,042 |
| Feb 6, 2026 | 74.16 | 77.02 | 74.00 | 77.00 | 77.00 | 3.83% | 923,226 |
| Feb 5, 2026 | 73.00 | 75.14 | 72.44 | 74.16 | 74.16 | 0.60% | 640,712 |
| Feb 4, 2026 | 75.96 | 75.96 | 73.36 | 73.72 | 73.72 | -3.20% | 1,073,160 |
| Feb 3, 2026 | 76.24 | 76.60 | 75.24 | 76.16 | 76.16 | - | 1,526,550 |
| Feb 2, 2026 | 72.36 | 76.16 | 72.20 | 76.16 | 76.16 | 2.84% | 1,010,998 |
| Jan 30, 2026 | 72.00 | 74.50 | 71.20 | 74.06 | 74.06 | 1.59% | 1,769,089 |
| Jan 29, 2026 | 76.50 | 76.50 | 72.36 | 72.90 | 72.90 | -3.80% | 2,577,327 |
| Jan 28, 2026 | 77.76 | 80.28 | 75.06 | 75.78 | 75.78 | -2.80% | 2,032,825 |
| Jan 27, 2026 | 77.94 | 78.04 | 76.58 | 77.96 | 77.96 | -0.46% | 741,068 |
| Jan 26, 2026 | 79.00 | 79.00 | 77.52 | 78.32 | 78.32 | -0.18% | 1,048,449 |
| Jan 23, 2026 | 78.80 | 78.84 | 77.74 | 78.46 | 78.46 | -0.25% | 641,670 |
| Jan 22, 2026 | 76.06 | 79.28 | 76.06 | 78.66 | 78.66 | 4.32% | 2,838,794 |
| Jan 21, 2026 | 74.12 | 75.68 | 73.72 | 75.40 | 75.40 | 2.86% | 1,003,596 |
| Jan 20, 2026 | 74.30 | 74.66 | 72.52 | 73.30 | 73.30 | -3.27% | 1,430,597 |
| Jan 19, 2026 | 75.18 | 76.74 | 74.40 | 75.78 | 75.78 | -1.04% | 1,027,076 |
| Jan 16, 2026 | 77.98 | 77.98 | 76.22 | 76.58 | 76.58 | -1.80% | 1,009,503 |
| Jan 15, 2026 | 76.50 | 78.62 | 76.42 | 77.98 | 77.98 | 2.36% | 823,981 |
| Jan 14, 2026 | 78.88 | 78.88 | 75.60 | 76.18 | 76.18 | -3.47% | 1,227,818 |
| Jan 13, 2026 | 76.30 | 78.92 | 76.30 | 78.92 | 78.92 | 4.59% | 2,526,123 |
| Jan 12, 2026 | 76.00 | 76.46 | 75.00 | 75.46 | 75.46 | -0.50% | 803,465 |
| Jan 9, 2026 | 74.88 | 75.84 | 74.72 | 75.84 | 75.84 | 1.69% | 798,897 |
| Jan 8, 2026 | 74.78 | 74.90 | 73.90 | 74.58 | 74.58 | -0.27% | 858,855 |
| Jan 7, 2026 | 74.96 | 75.46 | 73.84 | 74.78 | 74.78 | 0.70% | 1,297,769 |
| Jan 5, 2026 | 74.20 | 74.94 | 73.64 | 74.26 | 74.26 | 0.65% | 547,983 |
| Jan 2, 2026 | 70.94 | 73.88 | 70.86 | 73.78 | 73.78 | 4.68% | 1,346,757 |
| Dec 30, 2025 | 70.42 | 71.00 | 70.00 | 70.48 | 70.48 | 0.31% | 730,609 |
| Dec 29, 2025 | 69.62 | 70.26 | 69.10 | 70.26 | 70.26 | 1.24% | 633,016 |
| Dec 23, 2025 | 69.30 | 69.84 | 68.90 | 69.40 | 69.40 | 0.17% | 561,203 |
| Dec 22, 2025 | 70.46 | 70.58 | 68.80 | 69.28 | 69.28 | -1.17% | 948,906 |
| Dec 19, 2025 | 71.16 | 71.22 | 70.10 | 70.10 | 70.10 | -1.49% | 1,808,709 |
| Dec 18, 2025 | 70.58 | 71.44 | 69.86 | 71.16 | 71.16 | 1.05% | 1,022,180 |
| Dec 17, 2025 | 70.54 | 71.22 | 69.62 | 70.42 | 70.42 | 0.14% | 780,036 |
| Dec 16, 2025 | 70.40 | 70.98 | 69.70 | 70.32 | 70.32 | -0.82% | 740,758 |
| Dec 15, 2025 | 70.94 | 71.12 | 70.18 | 70.90 | 70.90 | -0.03% | 687,679 |
| Dec 12, 2025 | 71.38 | 71.96 | 70.92 | 70.92 | 70.92 | 0.08% | 916,236 |
| Dec 11, 2025 | 71.54 | 71.88 | 70.70 | 70.86 | 70.86 | -0.98% | 511,629 |
| Dec 10, 2025 | 70.18 | 71.56 | 69.68 | 71.56 | 71.56 | 2.05% | 944,346 |
| Dec 9, 2025 | 70.18 | 71.06 | 69.80 | 70.12 | 70.12 | -0.40% | 588,658 |
| Dec 8, 2025 | 69.36 | 71.84 | 69.36 | 70.40 | 70.40 | 2.03% | 1,365,973 |
| 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% | 3,341,224 |
| 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 |