SSAB AB (publ) (STO:SSAB.A)
Sweden
· Delayed Price · Currency is SEK 81.48
+0.48 (0.59%)
Apr 29, 2026, 11:53 AM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.16 | 84.96 | 79.38 | 81.00 | 79.00 | -3.23% | 1,426,971 |
| Apr 27, 2026 | 83.34 | 85.06 | 83.06 | 83.70 | 81.63 | 0.26% | 915,798 |
| Apr 24, 2026 | 84.24 | 84.24 | 82.70 | 83.48 | 81.42 | -1.18% | 857,147 |
| Apr 23, 2026 | 84.74 | 85.30 | 83.66 | 84.48 | 82.39 | -0.85% | 530,865 |
| Apr 22, 2026 | 84.62 | 87.50 | 84.02 | 85.20 | 83.10 | 0.76% | 688,086 |
| Apr 21, 2026 | 83.88 | 84.98 | 83.70 | 84.56 | 82.47 | 1.00% | 1,120,922 |
| Apr 20, 2026 | 83.50 | 84.00 | 82.42 | 83.72 | 81.65 | -1.20% | 810,474 |
| Apr 17, 2026 | 83.00 | 85.06 | 82.00 | 84.74 | 82.65 | 2.39% | 1,084,550 |
| Apr 16, 2026 | 81.30 | 84.68 | 81.30 | 82.76 | 80.72 | 2.25% | 1,714,345 |
| Apr 15, 2026 | 81.22 | 82.70 | 80.64 | 80.94 | 78.94 | -0.12% | 770,288 |
| Apr 14, 2026 | 80.40 | 81.82 | 80.20 | 81.04 | 79.04 | 1.66% | 1,419,724 |
| Apr 13, 2026 | 79.50 | 80.06 | 78.40 | 79.72 | 77.75 | -0.67% | 721,258 |
| Apr 10, 2026 | 79.10 | 80.48 | 78.04 | 80.26 | 78.28 | 1.65% | 843,085 |
| Apr 9, 2026 | 79.00 | 79.96 | 78.70 | 78.96 | 77.01 | -0.88% | 738,026 |
| Apr 8, 2026 | 78.48 | 80.40 | 78.02 | 79.66 | 77.69 | 6.90% | 2,289,508 |
| Apr 7, 2026 | 75.22 | 77.16 | 74.28 | 74.52 | 72.68 | -0.83% | 1,245,112 |
| Apr 2, 2026 | 75.00 | 75.20 | 73.92 | 75.14 | 73.28 | -1.05% | 661,352 |
| Apr 1, 2026 | 75.50 | 77.78 | 75.50 | 75.94 | 74.06 | 3.10% | 1,052,285 |
| Mar 31, 2026 | 72.22 | 74.00 | 71.34 | 73.66 | 71.84 | 2.48% | 906,600 |
| Mar 30, 2026 | 71.42 | 72.36 | 70.42 | 71.88 | 70.11 | 0.62% | 497,663 |
| Mar 27, 2026 | 73.56 | 73.60 | 71.10 | 71.44 | 69.68 | -2.88% | 665,326 |
| Mar 26, 2026 | 72.08 | 74.72 | 71.90 | 73.56 | 71.74 | 2.05% | 1,402,108 |
| Mar 25, 2026 | 71.30 | 72.30 | 71.02 | 72.08 | 70.30 | 2.30% | 1,040,971 |
| Mar 24, 2026 | 69.30 | 70.46 | 67.88 | 70.46 | 68.72 | 1.85% | 972,708 |
| Mar 23, 2026 | 65.44 | 70.64 | 65.14 | 69.18 | 67.47 | 2.43% | 1,482,605 |
| Mar 20, 2026 | 68.00 | 69.36 | 67.30 | 67.54 | 65.87 | 0.12% | 2,456,944 |
| Mar 19, 2026 | 68.48 | 68.58 | 66.50 | 67.46 | 65.79 | -4.23% | 1,453,190 |
| Mar 18, 2026 | 69.22 | 71.12 | 69.14 | 70.44 | 68.70 | 3.83% | 880,882 |
| Mar 17, 2026 | 70.00 | 71.02 | 67.84 | 67.84 | 66.16 | -3.64% | 1,624,712 |
| Mar 16, 2026 | 70.62 | 71.74 | 70.10 | 70.40 | 68.66 | -0.31% | 684,074 |
| Mar 13, 2026 | 72.42 | 72.42 | 70.62 | 70.62 | 68.88 | -3.68% | 1,379,117 |
| Mar 12, 2026 | 74.00 | 75.02 | 72.34 | 73.32 | 71.51 | -1.48% | 938,339 |
| Mar 11, 2026 | 75.16 | 75.86 | 74.28 | 74.42 | 72.58 | -2.18% | 1,033,083 |
| Mar 10, 2026 | 73.48 | 76.54 | 73.16 | 76.08 | 74.20 | 6.94% | 1,670,665 |
| Mar 9, 2026 | 70.70 | 71.90 | 69.44 | 71.14 | 69.38 | -3.42% | 1,295,207 |
| Mar 6, 2026 | 75.86 | 76.56 | 73.66 | 73.66 | 71.84 | -1.89% | 939,238 |
| Mar 5, 2026 | 76.20 | 77.86 | 75.02 | 75.08 | 73.23 | -1.47% | 948,019 |
| Mar 4, 2026 | 73.80 | 77.24 | 73.80 | 76.20 | 74.32 | 2.95% | 693,245 |
| Mar 3, 2026 | 76.00 | 76.80 | 73.74 | 74.02 | 72.19 | -5.54% | 1,625,843 |
| Mar 2, 2026 | 78.56 | 80.32 | 77.58 | 78.36 | 76.43 | -2.92% | 817,083 |
| Feb 27, 2026 | 80.70 | 82.50 | 79.54 | 80.72 | 78.73 | 0.32% | 813,799 |
| Feb 26, 2026 | 80.88 | 80.98 | 78.68 | 80.46 | 78.47 | -0.57% | 703,822 |
| Feb 25, 2026 | 79.48 | 80.92 | 78.70 | 80.92 | 78.92 | 1.81% | 712,817 |
| Feb 24, 2026 | 79.70 | 80.80 | 78.34 | 79.48 | 77.52 | -0.28% | 914,127 |
| Feb 23, 2026 | 78.12 | 80.40 | 77.90 | 79.70 | 77.73 | 2.31% | 1,100,299 |
| Feb 20, 2026 | 77.30 | 78.92 | 76.28 | 77.90 | 75.98 | 0.85% | 1,217,533 |
| Feb 19, 2026 | 77.06 | 77.92 | 76.06 | 77.24 | 75.33 | -0.16% | 737,582 |
| Feb 18, 2026 | 75.28 | 77.36 | 75.28 | 77.36 | 75.45 | 3.34% | 1,145,402 |
| Feb 17, 2026 | 76.10 | 76.26 | 73.50 | 74.86 | 73.01 | -1.47% | 960,763 |
| Feb 16, 2026 | 75.66 | 78.20 | 75.56 | 75.98 | 74.10 | 0.40% | 809,308 |
| Feb 13, 2026 | 75.40 | 76.10 | 70.90 | 75.68 | 73.81 | -2.30% | 2,820,205 |
| Feb 12, 2026 | 81.50 | 82.40 | 77.36 | 77.46 | 75.55 | -4.44% | 1,764,518 |
| Feb 11, 2026 | 77.76 | 81.06 | 77.76 | 81.06 | 79.06 | 4.40% | 1,384,663 |
| Feb 10, 2026 | 77.68 | 78.02 | 76.18 | 77.64 | 75.72 | 0.28% | 590,809 |
| Feb 9, 2026 | 77.24 | 77.50 | 76.16 | 77.42 | 75.51 | 0.55% | 551,042 |
| Feb 6, 2026 | 74.16 | 77.02 | 74.00 | 77.00 | 75.10 | 3.83% | 923,226 |
| Feb 5, 2026 | 73.00 | 75.14 | 72.44 | 74.16 | 72.33 | 0.60% | 640,712 |
| Feb 4, 2026 | 75.96 | 75.96 | 73.36 | 73.72 | 71.90 | -3.20% | 1,073,160 |
| Feb 3, 2026 | 76.24 | 76.60 | 75.24 | 76.16 | 74.28 | - | 1,526,550 |
| Feb 2, 2026 | 72.36 | 76.16 | 72.20 | 76.16 | 74.28 | 2.84% | 1,010,998 |
| Jan 30, 2026 | 72.00 | 74.50 | 71.20 | 74.06 | 72.23 | 1.59% | 1,769,089 |
| Jan 29, 2026 | 76.50 | 76.50 | 72.36 | 72.90 | 71.10 | -3.80% | 2,577,327 |
| Jan 28, 2026 | 77.76 | 80.28 | 75.06 | 75.78 | 73.91 | -2.80% | 2,032,825 |
| Jan 27, 2026 | 77.94 | 78.04 | 76.58 | 77.96 | 76.04 | -0.46% | 741,068 |
| Jan 26, 2026 | 79.00 | 79.00 | 77.52 | 78.32 | 76.39 | -0.18% | 1,048,449 |
| Jan 23, 2026 | 78.80 | 78.84 | 77.74 | 78.46 | 76.52 | -0.25% | 641,670 |
| Jan 22, 2026 | 76.06 | 79.28 | 76.06 | 78.66 | 76.72 | 4.32% | 2,838,794 |
| Jan 21, 2026 | 74.12 | 75.68 | 73.72 | 75.40 | 73.54 | 2.86% | 1,003,596 |
| Jan 20, 2026 | 74.30 | 74.66 | 72.52 | 73.30 | 71.49 | -3.27% | 1,430,597 |
| Jan 19, 2026 | 75.18 | 76.74 | 74.40 | 75.78 | 73.91 | -1.04% | 1,027,076 |
| Jan 16, 2026 | 77.98 | 77.98 | 76.22 | 76.58 | 74.69 | -1.80% | 1,009,503 |
| Jan 15, 2026 | 76.50 | 78.62 | 76.42 | 77.98 | 76.05 | 2.36% | 823,981 |
| Jan 14, 2026 | 78.88 | 78.88 | 75.60 | 76.18 | 74.30 | -3.47% | 1,227,818 |
| Jan 13, 2026 | 76.30 | 78.92 | 76.30 | 78.92 | 76.97 | 4.59% | 2,526,123 |
| Jan 12, 2026 | 76.00 | 76.46 | 75.00 | 75.46 | 73.60 | -0.50% | 803,465 |
| Jan 9, 2026 | 74.88 | 75.84 | 74.72 | 75.84 | 73.97 | 1.69% | 798,897 |
| Jan 8, 2026 | 74.78 | 74.90 | 73.90 | 74.58 | 72.74 | -0.27% | 858,855 |
| Jan 7, 2026 | 74.96 | 75.46 | 73.84 | 74.78 | 72.93 | 0.70% | 1,297,769 |
| Jan 5, 2026 | 74.20 | 74.94 | 73.64 | 74.26 | 72.43 | 0.65% | 547,983 |
| Jan 2, 2026 | 70.94 | 73.88 | 70.86 | 73.78 | 71.96 | 4.68% | 1,346,757 |
| Dec 30, 2025 | 70.42 | 71.00 | 70.00 | 70.48 | 68.74 | 0.31% | 730,609 |
| Dec 29, 2025 | 69.62 | 70.26 | 69.10 | 70.26 | 68.53 | 1.24% | 633,016 |
| Dec 23, 2025 | 69.30 | 69.84 | 68.90 | 69.40 | 67.69 | 0.17% | 561,203 |
| Dec 22, 2025 | 70.46 | 70.58 | 68.80 | 69.28 | 67.57 | -1.17% | 948,906 |
| Dec 19, 2025 | 71.16 | 71.22 | 70.10 | 70.10 | 68.37 | -1.49% | 1,808,709 |
| Dec 18, 2025 | 70.58 | 71.44 | 69.86 | 71.16 | 69.40 | 1.05% | 1,022,180 |
| Dec 17, 2025 | 70.54 | 71.22 | 69.62 | 70.42 | 68.68 | 0.14% | 780,036 |
| Dec 16, 2025 | 70.40 | 70.98 | 69.70 | 70.32 | 68.58 | -0.82% | 740,758 |
| Dec 15, 2025 | 70.94 | 71.12 | 70.18 | 70.90 | 69.15 | -0.03% | 687,679 |
| Dec 12, 2025 | 71.38 | 71.96 | 70.92 | 70.92 | 69.17 | 0.08% | 916,236 |
| Dec 11, 2025 | 71.54 | 71.88 | 70.70 | 70.86 | 69.11 | -0.98% | 511,629 |
| Dec 10, 2025 | 70.18 | 71.56 | 69.68 | 71.56 | 69.79 | 2.05% | 944,346 |
| Dec 9, 2025 | 70.18 | 71.06 | 69.80 | 70.12 | 68.39 | -0.40% | 588,658 |
| Dec 8, 2025 | 69.36 | 71.84 | 69.36 | 70.40 | 68.66 | 2.03% | 1,365,973 |
| Dec 5, 2025 | 69.42 | 70.30 | 69.00 | 69.00 | 67.30 | 0.20% | 545,581 |
| Dec 4, 2025 | 68.24 | 69.08 | 67.74 | 68.86 | 67.16 | 0.70% | 997,994 |
| Dec 3, 2025 | 67.98 | 68.56 | 66.82 | 68.38 | 66.69 | 1.18% | 1,010,658 |
| Dec 2, 2025 | 67.90 | 67.90 | 67.02 | 67.58 | 65.91 | -0.24% | 403,527 |
| Dec 1, 2025 | 67.86 | 67.98 | 67.10 | 67.74 | 66.07 | -0.18% | 539,504 |
| Nov 28, 2025 | 67.00 | 67.86 | 66.16 | 67.86 | 66.18 | 1.59% | 3,341,224 |