SSAB AB Class A SSAB_A
OMXSTO · Sweden · Producer Manufacturing
SEK 97.86-4.59 (-4.48%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 102.45 | +0.15% | SEK 102.60 | SEK 103.10 | SEK 101.80 | 358.42K |
| 2026-09-29 | SEK 102.30 | -1.68% | SEK 104.90 | SEK 105.85 | SEK 102.05 | 651.81K |
| 2026-09-28 | SEK 104.05 | -0.10% | SEK 104.15 | SEK 106.00 | SEK 101.60 | 780.68K |
| 2026-09-25 | SEK 104.15 | -0.53% | SEK 106.05 | SEK 106.85 | SEK 104.00 | 295.75K |
| 2026-09-24 | SEK 104.70 | +0.05% | SEK 104.00 | SEK 106.20 | SEK 104.00 | 292.81K |
| 2026-09-23 | SEK 104.65 | -1.18% | SEK 105.90 | SEK 106.00 | SEK 103.15 | 393.08K |
| 2026-09-22 | SEK 105.90 | +0.33% | SEK 106.00 | SEK 107.40 | SEK 104.55 | 400.99K |
| 2026-09-21 | SEK 105.55 | -1.54% | SEK 107.40 | SEK 108.05 | SEK 105.40 | 486.78K |
| 2026-09-18 | SEK 107.20 | -1.47% | SEK 108.60 | SEK 108.75 | SEK 106.70 | 933.39K |
| 2026-09-17 | SEK 108.80 | +2.98% | SEK 105.65 | SEK 109.15 | SEK 105.65 | 802.63K |
| 2026-09-16 | SEK 105.65 | +1.25% | SEK 105.00 | SEK 105.75 | SEK 104.00 | 372.64K |
| 2026-09-15 | SEK 104.35 | +3.32% | SEK 101.10 | SEK 105.10 | SEK 101.05 | 686.29K |
| 2026-09-14 | SEK 101.00 | -2.27% | SEK 102.00 | SEK 103.05 | SEK 100.00 | 416.97K |
| 2026-09-11 | SEK 103.35 | +1.67% | SEK 101.65 | SEK 104.25 | SEK 101.50 | 333.97K |
| 2026-09-10 | SEK 101.65 | -1.74% | SEK 102.80 | SEK 104.10 | SEK 100.65 | 517.53K |
| 2026-09-09 | SEK 103.45 | -0.62% | SEK 104.00 | SEK 105.50 | SEK 102.85 | 379.50K |
| 2026-09-08 | SEK 104.10 | -1.93% | SEK 106.00 | SEK 106.25 | SEK 103.75 | 394.38K |
| 2026-09-07 | SEK 106.15 | +0.47% | SEK 106.05 | SEK 106.65 | SEK 104.95 | 241.72K |
| 2026-09-04 | SEK 105.65 | +2.77% | SEK 102.95 | SEK 106.85 | SEK 102.60 | 674.76K |
| 2026-09-03 | SEK 102.80 | +1.93% | SEK 100.80 | SEK 103.35 | SEK 100.80 | 356.30K |
| 2026-09-02 | SEK 100.85 | -0.40% | SEK 100.50 | SEK 101.50 | SEK 97.94 | 546.39K |
| 2026-09-01 | SEK 101.25 | -1.94% | SEK 104.15 | SEK 105.50 | SEK 100.45 | 549.45K |
| 2026-08-31 | SEK 103.25 | -0.19% | SEK 103.00 | SEK 104.70 | SEK 102.55 | 507.59K |
| 2026-08-28 | SEK 103.45 | -0.81% | SEK 104.60 | SEK 105.10 | SEK 103.20 | 264.71K |
| 2026-08-27 | SEK 104.30 | -0.05% | SEK 104.55 | SEK 105.85 | SEK 103.60 | 412.81K |
| 2026-08-26 | SEK 104.35 | +3.62% | SEK 100.95 | SEK 104.80 | SEK 100.95 | 723.02K |
| 2026-08-25 | SEK 100.70 | +1.21% | SEK 99.46 | SEK 101.55 | SEK 98.62 | 1.48M |
| 2026-08-24 | SEK 99.50 | +2.68% | SEK 100.20 | SEK 101.75 | SEK 99.36 | 1.31M |
| 2026-08-21 | SEK 96.90 | +2.54% | SEK 95.00 | SEK 97.34 | SEK 94.90 | 1.02M |
| 2026-08-20 | SEK 94.50 | -9.00% | SEK 102.40 | SEK 102.40 | SEK 93.22 | 2.56M |
| 2026-08-19 | SEK 103.85 | -0.81% | SEK 104.80 | SEK 105.45 | SEK 102.75 | 376.33K |
| 2026-08-18 | SEK 104.70 | -2.79% | SEK 107.15 | SEK 108.80 | SEK 104.50 | 467.51K |
| 2026-08-17 | SEK 107.70 | +0.75% | SEK 106.90 | SEK 108.40 | SEK 106.20 | 332.40K |
| 2026-08-14 | SEK 106.90 | -0.09% | SEK 106.75 | SEK 108.00 | SEK 105.10 | 909.06K |
| 2026-08-13 | SEK 107.00 | +2.88% | SEK 103.70 | SEK 107.40 | SEK 103.50 | 930.71K |
| 2026-08-12 | SEK 104.00 | +1.22% | SEK 102.85 | SEK 104.50 | SEK 102.70 | 502.76K |
| 2026-08-11 | SEK 102.75 | +0.44% | SEK 102.85 | SEK 104.05 | SEK 101.60 | 402.42K |
| 2026-08-10 | SEK 102.30 | +0.49% | SEK 101.80 | SEK 102.40 | SEK 100.90 | 579.57K |
| 2026-08-07 | SEK 101.80 | -2.44% | SEK 103.80 | SEK 104.05 | SEK 101.20 | 419.18K |
| 2026-08-06 | SEK 104.35 | 0.00% | SEK 104.35 | SEK 105.25 | SEK 103.80 | 379.82K |
| 2026-08-05 | SEK 104.35 | -0.52% | SEK 106.00 | SEK 106.50 | SEK 103.55 | 463.71K |
| 2026-08-04 | SEK 104.90 | +2.79% | SEK 102.00 | SEK 104.90 | SEK 102.00 | 554.37K |
| 2026-08-03 | SEK 102.05 | +1.95% | SEK 100.20 | SEK 102.20 | SEK 98.92 | 470.29K |
| 2026-07-31 | SEK 100.10 | +0.34% | SEK 99.76 | SEK 101.10 | SEK 99.02 | 418.86K |
| 2026-07-30 | SEK 99.76 | +0.38% | SEK 99.08 | SEK 101.10 | SEK 98.36 | 426.40K |
| 2026-07-29 | SEK 99.38 | -2.71% | SEK 102.25 | SEK 102.75 | SEK 99.20 | 556.58K |
| 2026-07-28 | SEK 102.15 | +3.20% | SEK 99.04 | SEK 103.10 | SEK 98.62 | 835.00K |
| 2026-07-27 | SEK 98.98 | -1.46% | SEK 101.00 | SEK 101.85 | SEK 98.76 | 602.71K |
| 2026-07-24 | SEK 100.45 | +4.44% | SEK 96.34 | SEK 101.40 | SEK 95.88 | 692.15K |
| 2026-07-23 | SEK 96.18 | -0.99% | SEK 96.02 | SEK 97.80 | SEK 95.02 | 937.02K |
| 2026-07-22 | SEK 97.14 | -2.04% | SEK 94.14 | SEK 98.38 | SEK 91.94 | 1.43M |
| 2026-07-21 | SEK 99.16 | +0.06% | SEK 99.42 | SEK 99.42 | SEK 96.50 | 1.02M |
| 2026-07-20 | SEK 99.10 | -0.68% | SEK 99.30 | SEK 100.55 | SEK 98.68 | 383.56K |
| 2026-07-17 | SEK 99.78 | -0.77% | SEK 99.20 | SEK 99.78 | SEK 97.40 | 431.02K |
| 2026-07-16 | SEK 100.55 | +0.20% | SEK 100.60 | SEK 101.35 | SEK 98.80 | 362.49K |
| 2026-07-15 | SEK 100.35 | +0.15% | SEK 100.50 | SEK 101.65 | SEK 99.70 | 540.94K |
| 2026-07-14 | SEK 100.20 | +1.62% | SEK 98.60 | SEK 101.00 | SEK 98.52 | 541.02K |
| 2026-07-13 | SEK 98.60 | +2.67% | SEK 95.12 | SEK 98.60 | SEK 95.08 | 434.51K |
| 2026-07-10 | SEK 96.04 | +2.67% | SEK 94.06 | SEK 97.00 | SEK 93.54 | 687.18K |
| 2026-07-09 | SEK 93.54 | +0.60% | SEK 94.28 | SEK 95.28 | SEK 92.32 | 553.59K |
| 2026-07-08 | SEK 92.98 | -1.34% | SEK 94.30 | SEK 94.40 | SEK 92.40 | 351.63K |
| 2026-07-07 | SEK 94.24 | -0.13% | SEK 94.16 | SEK 95.82 | SEK 93.82 | 358.92K |
| 2026-07-06 | SEK 94.36 | +0.36% | SEK 93.84 | SEK 94.52 | SEK 93.30 | 440.10K |
| 2026-07-03 | SEK 94.02 | +4.44% | SEK 90.72 | SEK 94.02 | SEK 90.50 | 704.46K |
| 2026-07-02 | SEK 90.02 | +1.33% | SEK 88.78 | SEK 91.16 | SEK 86.98 | 864.34K |
| 2026-07-01 | SEK 88.84 | -1.14% | SEK 89.46 | SEK 90.54 | SEK 87.82 | 835.73K |
| 2026-06-30 | SEK 89.86 | +0.63% | SEK 90.86 | SEK 91.28 | SEK 88.06 | 783.06K |
| 2026-06-29 | SEK 89.30 | -2.21% | SEK 91.32 | SEK 92.00 | SEK 88.92 | 862.47K |
| 2026-06-26 | SEK 91.32 | -2.62% | SEK 93.20 | SEK 93.20 | SEK 90.56 | 664.62K |
| 2026-06-25 | SEK 93.78 | +1.25% | SEK 92.84 | SEK 94.20 | SEK 92.18 | 668.97K |
| 2026-06-24 | SEK 92.62 | -2.85% | SEK 95.20 | SEK 95.20 | SEK 92.08 | 649.55K |
| 2026-06-23 | SEK 95.34 | -0.65% | SEK 94.50 | SEK 95.34 | SEK 93.36 | 452.05K |
| 2026-06-22 | SEK 95.96 | +1.57% | SEK 94.44 | SEK 95.96 | SEK 93.74 | 788.97K |
| 2026-06-18 | SEK 94.48 | -4.37% | SEK 98.80 | SEK 98.80 | SEK 93.80 | 1.42M |
| 2026-06-17 | SEK 98.80 | -1.25% | SEK 100.20 | SEK 100.70 | SEK 97.98 | 488.42K |
| 2026-06-16 | SEK 100.05 | -0.84% | SEK 101.30 | SEK 102.45 | SEK 99.32 | 633.51K |
| 2026-06-15 | SEK 100.90 | 0.00% | SEK 102.80 | SEK 103.30 | SEK 100.80 | 872.68K |
| 2026-06-12 | SEK 100.90 | +2.83% | SEK 99.00 | SEK 101.55 | SEK 99.00 | 825.58K |
| 2026-06-11 | SEK 98.12 | +2.55% | SEK 95.86 | SEK 98.30 | SEK 95.70 | 458.51K |
| 2026-06-10 | SEK 95.68 | +0.15% | SEK 95.24 | SEK 96.52 | SEK 93.48 | 353.73K |
| 2026-06-09 | SEK 95.54 | -0.89% | SEK 96.52 | SEK 100.05 | SEK 95.54 | 1.24M |
| 2026-06-08 | SEK 96.40 | -1.03% | SEK 95.88 | SEK 97.24 | SEK 94.88 | 582.38K |
| 2026-06-05 | SEK 97.40 | -1.54% | SEK 98.00 | SEK 98.56 | SEK 96.80 | 900.37K |
| 2026-06-04 | SEK 98.92 | +1.50% | SEK 97.46 | SEK 99.02 | SEK 96.90 | 744.65K |
| 2026-06-03 | SEK 97.46 | +1.86% | SEK 95.68 | SEK 98.16 | SEK 94.94 | 787.55K |
| 2026-06-02 | SEK 95.68 | +1.36% | SEK 95.50 | SEK 96.30 | SEK 94.30 | 613.45K |
| 2026-06-01 | SEK 94.40 | -0.92% | SEK 95.20 | SEK 95.60 | SEK 93.18 | 959.78K |
| 2026-05-29 | SEK 95.28 | +0.68% | SEK 94.90 | SEK 96.24 | SEK 94.38 | 4.82M |
| 2026-05-28 | SEK 94.64 | +0.87% | SEK 92.98 | SEK 95.08 | SEK 92.96 | 964.73K |
| 2026-05-27 | SEK 93.82 | +0.51% | SEK 93.46 | SEK 94.34 | SEK 92.50 | 508.88K |