SSAB AB (publ) (STO:SSAB.A)
Sweden
· Delayed Price · Currency is SEK 69.00
+0.14 (0.20%)
At close: Dec 5, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.69% | 764,901 |
| Jul 29, 2025 | 58.40 | 59.18 | 57.86 | 58.14 | 58.14 | -0.45% | 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 |
| Jul 21, 2025 | 62.10 | 65.62 | 62.10 | 65.04 | 65.04 | 5.48% | 2,032,861 |
| Jul 18, 2025 | 63.10 | 63.10 | 60.72 | 61.66 | 61.66 | -2.34% | 1,617,021 |