SSAB AB (publ) (STO:SSAB.B)
Sweden
· Delayed Price · Currency is SEK 67.80
+0.14 (0.21%)
At close: Dec 5, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.00 | 68.94 | 68.00 | 68.46 | - | 1.18% | 994,249 |
| Dec 4, 2025 | 67.00 | 67.72 | 66.30 | 67.66 | 67.66 | 1.14% | 2,876,522 |
| Dec 3, 2025 | 66.50 | 67.26 | 65.50 | 66.90 | 66.90 | 1.06% | 3,042,882 |
| Dec 2, 2025 | 66.30 | 66.40 | 65.70 | 66.20 | 66.20 | -0.15% | 2,054,967 |
| Dec 1, 2025 | 66.30 | 66.58 | 65.82 | 66.30 | 66.30 | 0.15% | 2,332,046 |
| Nov 28, 2025 | 65.72 | 66.54 | 64.86 | 66.20 | 66.20 | 1.07% | 5,170,129 |
| Nov 27, 2025 | 66.32 | 66.32 | 65.14 | 65.50 | 65.50 | -1.24% | 3,319,745 |
| Nov 26, 2025 | 65.00 | 66.48 | 64.82 | 66.32 | 66.32 | 2.79% | 5,599,469 |
| Nov 25, 2025 | 63.36 | 64.78 | 62.66 | 64.52 | 64.52 | 2.06% | 2,992,961 |
| Nov 24, 2025 | 62.20 | 63.70 | 62.08 | 63.22 | 63.22 | 3.10% | 5,048,329 |
| Nov 21, 2025 | 60.20 | 62.32 | 59.76 | 61.32 | 61.32 | -0.29% | 2,969,574 |
| Nov 20, 2025 | 62.00 | 62.30 | 61.12 | 61.50 | 61.50 | 0.26% | 1,953,692 |
| Nov 19, 2025 | 60.18 | 62.00 | 59.98 | 61.34 | 61.34 | 1.59% | 2,639,450 |
| Nov 18, 2025 | 60.70 | 61.90 | 60.10 | 60.38 | 60.38 | -2.39% | 4,337,430 |
| Nov 17, 2025 | 61.00 | 62.32 | 60.64 | 61.86 | 61.86 | 0.65% | 3,234,237 |
| Nov 14, 2025 | 60.50 | 61.62 | 59.50 | 61.46 | 61.46 | 0.82% | 2,632,044 |
| Nov 13, 2025 | 60.30 | 61.96 | 60.10 | 60.96 | 60.96 | 1.30% | 3,463,167 |
| Nov 12, 2025 | 59.16 | 60.50 | 58.88 | 60.18 | 60.18 | 2.14% | 3,096,372 |
| Nov 11, 2025 | 58.82 | 59.76 | 58.46 | 58.92 | 58.92 | 0.17% | 2,177,917 |
| Nov 10, 2025 | 60.14 | 60.30 | 58.56 | 58.82 | 58.82 | -0.71% | 2,131,392 |
| Nov 7, 2025 | 58.22 | 59.98 | 58.20 | 59.24 | 59.24 | 1.75% | 3,359,314 |
| Nov 6, 2025 | 58.38 | 59.06 | 57.96 | 58.22 | 58.22 | 0.59% | 3,813,225 |
| Nov 5, 2025 | 56.96 | 58.46 | 56.78 | 57.88 | 57.88 | 0.63% | 2,983,536 |
| Nov 4, 2025 | 59.20 | 59.60 | 56.70 | 57.52 | 57.52 | -5.30% | 6,253,884 |
| Nov 3, 2025 | 58.86 | 60.74 | 58.60 | 60.74 | 60.74 | 2.77% | 4,677,284 |
| Oct 31, 2025 | 58.92 | 59.60 | 58.52 | 59.10 | 59.10 | 0.31% | 1,068,655 |
| Oct 30, 2025 | 59.46 | 59.52 | 58.86 | 58.92 | 58.92 | -0.87% | 1,583,982 |
| Oct 29, 2025 | 60.78 | 60.80 | 59.10 | 59.44 | 59.44 | -1.95% | 2,095,216 |
| Oct 28, 2025 | 59.20 | 60.88 | 58.90 | 60.62 | 60.62 | 1.54% | 2,101,084 |
| Oct 27, 2025 | 59.54 | 60.24 | 58.82 | 59.70 | 59.70 | 0.57% | 2,546,730 |
| Oct 24, 2025 | 59.04 | 59.90 | 58.60 | 59.36 | 59.36 | 0.54% | 2,697,327 |
| Oct 23, 2025 | 59.98 | 60.78 | 58.82 | 59.04 | 59.04 | -0.77% | 4,453,222 |
| Oct 22, 2025 | 60.12 | 60.36 | 56.90 | 59.50 | 59.50 | 1.64% | 5,648,945 |
| Oct 21, 2025 | 58.82 | 58.90 | 58.02 | 58.54 | 58.54 | -0.98% | 1,860,746 |
| Oct 20, 2025 | 57.52 | 59.32 | 57.02 | 59.12 | 59.12 | 2.78% | 3,292,449 |
| Oct 17, 2025 | 57.62 | 58.04 | 56.88 | 57.52 | 57.52 | -1.57% | 2,573,217 |
| Oct 16, 2025 | 59.92 | 59.92 | 58.24 | 58.44 | 58.44 | -2.47% | 2,908,914 |
| Oct 15, 2025 | 61.06 | 61.60 | 59.92 | 59.92 | 59.92 | -0.56% | 2,978,803 |
| Oct 14, 2025 | 61.00 | 61.46 | 59.50 | 60.26 | 60.26 | -2.52% | 3,885,098 |
| Oct 13, 2025 | 61.32 | 62.26 | 61.16 | 61.82 | 61.82 | 0.62% | 2,047,859 |
| Oct 10, 2025 | 63.86 | 64.12 | 61.12 | 61.44 | 61.44 | -5.36% | 5,018,638 |
| Oct 9, 2025 | 66.26 | 66.50 | 64.54 | 64.92 | 64.92 | -1.99% | 3,521,418 |
| Oct 8, 2025 | 62.96 | 66.26 | 62.96 | 66.24 | 66.24 | 5.34% | 7,051,428 |
| Oct 7, 2025 | 63.50 | 64.22 | 62.66 | 62.88 | 62.88 | -0.51% | 4,946,038 |
| Oct 6, 2025 | 63.40 | 64.62 | 63.20 | 63.20 | 63.20 | -0.50% | 5,327,594 |
| Oct 3, 2025 | 60.06 | 63.52 | 60.02 | 63.52 | 63.52 | 7.37% | 8,820,565 |
| Oct 2, 2025 | 59.76 | 60.20 | 58.20 | 59.16 | 59.16 | -0.60% | 4,611,312 |
| Oct 1, 2025 | 54.44 | 60.96 | 54.12 | 59.52 | 59.52 | 9.01% | 12,491,580 |
| Sep 30, 2025 | 54.60 | 54.64 | 53.58 | 54.60 | 54.60 | 0.04% | 3,496,368 |
| Sep 29, 2025 | 54.00 | 54.80 | 53.48 | 54.58 | 54.58 | 1.56% | 3,300,228 |
| Sep 26, 2025 | 52.82 | 54.12 | 52.82 | 53.74 | 53.74 | 2.36% | 6,205,511 |
| Sep 25, 2025 | 53.52 | 53.70 | 52.38 | 52.50 | 52.50 | -1.80% | 4,833,065 |
| Sep 24, 2025 | 53.90 | 53.90 | 53.26 | 53.46 | 53.46 | -0.85% | 2,549,585 |
| Sep 23, 2025 | 53.06 | 54.74 | 53.06 | 53.92 | 53.92 | 1.58% | 3,097,541 |
| Sep 22, 2025 | 52.54 | 53.32 | 52.54 | 53.08 | 53.08 | 1.07% | 2,782,583 |
| Sep 19, 2025 | 53.14 | 53.80 | 52.22 | 52.52 | 52.52 | -1.17% | 5,682,021 |
| Sep 18, 2025 | 53.12 | 53.48 | 52.60 | 53.14 | 53.14 | -0.45% | 2,822,713 |
| Sep 17, 2025 | 53.48 | 53.82 | 52.78 | 53.38 | 53.38 | -0.30% | 3,468,602 |
| Sep 16, 2025 | 53.30 | 53.92 | 52.96 | 53.54 | 53.54 | 0.37% | 2,819,954 |
| Sep 15, 2025 | 52.92 | 53.48 | 52.68 | 53.34 | 53.34 | 0.79% | 2,202,877 |
| Sep 12, 2025 | 53.32 | 54.34 | 52.64 | 52.92 | 52.92 | -0.38% | 2,178,957 |
| Sep 11, 2025 | 53.16 | 53.38 | 52.72 | 53.12 | 53.12 | 0.11% | 1,637,997 |
| Sep 10, 2025 | 52.48 | 53.36 | 52.18 | 53.06 | 53.06 | 1.18% | 2,883,547 |
| Sep 9, 2025 | 53.02 | 53.56 | 52.42 | 52.44 | 52.44 | -0.72% | 2,024,704 |
| Sep 8, 2025 | 53.04 | 53.66 | 52.22 | 52.82 | 52.82 | -0.34% | 1,931,434 |
| Sep 5, 2025 | 52.62 | 53.66 | 52.62 | 53.00 | 53.00 | 0.91% | 2,058,405 |
| Sep 4, 2025 | 51.88 | 52.54 | 51.54 | 52.52 | 52.52 | 1.63% | 2,189,259 |
| Sep 3, 2025 | 52.46 | 53.36 | 51.60 | 51.68 | 51.68 | -1.30% | 3,826,586 |
| Sep 2, 2025 | 53.28 | 53.28 | 52.26 | 52.36 | 52.36 | -1.76% | 2,285,735 |
| Sep 1, 2025 | 53.72 | 54.20 | 53.16 | 53.30 | 53.30 | -0.67% | 1,574,495 |
| Aug 29, 2025 | 54.32 | 54.82 | 53.54 | 53.66 | 53.66 | -1.18% | 2,426,875 |
| Aug 28, 2025 | 54.84 | 55.52 | 54.16 | 54.30 | 54.30 | -0.37% | 3,025,683 |
| Aug 27, 2025 | 55.34 | 55.68 | 54.50 | 54.50 | 54.50 | -1.55% | 2,740,517 |
| Aug 26, 2025 | 55.62 | 55.94 | 54.94 | 55.36 | 55.36 | -0.65% | 2,406,143 |
| Aug 25, 2025 | 55.66 | 55.94 | 55.08 | 55.72 | 55.72 | 0.11% | 2,311,374 |
| Aug 22, 2025 | 54.84 | 55.66 | 54.36 | 55.66 | 55.66 | 1.64% | 4,746,946 |
| Aug 21, 2025 | 55.94 | 55.98 | 54.76 | 54.76 | 54.76 | -2.25% | 2,677,372 |
| Aug 20, 2025 | 56.40 | 56.48 | 55.66 | 56.02 | 56.02 | -1.02% | 1,762,377 |
| Aug 19, 2025 | 55.04 | 56.72 | 55.00 | 56.60 | 56.60 | 2.76% | 2,827,742 |
| Aug 18, 2025 | 55.68 | 55.76 | 54.68 | 55.08 | 55.08 | -1.11% | 1,773,175 |
| Aug 15, 2025 | 55.72 | 56.34 | 55.60 | 55.70 | 55.70 | 0.36% | 1,516,888 |
| Aug 14, 2025 | 55.50 | 55.76 | 55.12 | 55.50 | 55.50 | -0.68% | 1,867,307 |
| Aug 13, 2025 | 56.44 | 56.66 | 55.38 | 55.88 | 55.88 | -0.78% | 1,762,954 |
| Aug 12, 2025 | 55.64 | 56.52 | 55.64 | 56.32 | 56.32 | 1.84% | 1,708,160 |
| Aug 11, 2025 | 56.40 | 56.86 | 55.30 | 55.30 | 55.30 | -1.67% | 1,870,306 |
| Aug 8, 2025 | 55.76 | 56.42 | 55.56 | 56.24 | 56.24 | 1.66% | 2,084,065 |
| Aug 7, 2025 | 54.06 | 56.18 | 54.06 | 55.32 | 55.32 | 2.44% | 3,232,210 |
| Aug 6, 2025 | 54.14 | 54.84 | 53.44 | 54.00 | 54.00 | 0.04% | 3,763,543 |
| Aug 5, 2025 | 54.52 | 54.94 | 53.98 | 53.98 | 53.98 | -0.55% | 2,753,041 |
| Aug 4, 2025 | 55.00 | 55.68 | 53.92 | 54.28 | 54.28 | -1.31% | 2,756,007 |
| Aug 1, 2025 | 55.34 | 56.04 | 54.90 | 55.00 | 55.00 | -0.90% | 1,933,839 |
| Jul 31, 2025 | 56.66 | 56.84 | 55.22 | 55.50 | 55.50 | -3.61% | 3,993,972 |
| Jul 30, 2025 | 57.14 | 57.58 | 56.44 | 57.58 | 57.58 | 0.73% | 3,602,504 |
| Jul 29, 2025 | 57.34 | 58.30 | 42.00 | 57.16 | 57.16 | -0.59% | 2,170,104 |
| Jul 28, 2025 | 58.50 | 59.04 | 57.30 | 57.50 | 57.50 | -0.62% | 2,440,426 |
| Jul 25, 2025 | 56.70 | 57.94 | 56.42 | 57.86 | 57.86 | 1.44% | 3,497,565 |
| Jul 24, 2025 | 58.26 | 59.08 | 56.46 | 57.04 | 57.04 | -1.86% | 6,777,371 |
| Jul 23, 2025 | 58.00 | 61.12 | 56.40 | 58.12 | 58.12 | -9.07% | 11,047,560 |
| Jul 22, 2025 | 63.64 | 63.92 | 62.36 | 63.92 | 63.92 | 0.44% | 4,005,554 |
| Jul 21, 2025 | 60.96 | 64.28 | 60.96 | 63.64 | 63.64 | 5.40% | 6,297,576 |