SSAB AB Class B SSAB_B
OMXSTO · Sweden · Producer Manufacturing
SEK 97.08+2.70 (+2.86%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | SEK 97.16 | +2.95% | SEK 94.10 | SEK 97.68 | SEK 93.90 | 2.06M |
| 2026-10-28 | SEK 94.38 | -4.84% | SEK 99.00 | SEK 99.00 | SEK 92.84 | 5.88M |
| 2026-10-27 | SEK 99.18 | +1.27% | SEK 97.12 | SEK 99.18 | SEK 95.96 | 2.58M |
| 2026-10-26 | SEK 97.94 | -0.73% | SEK 98.44 | SEK 99.02 | SEK 97.56 | 2.43M |
| 2026-10-23 | SEK 98.66 | +0.43% | SEK 98.30 | SEK 98.92 | SEK 96.94 | 1.93M |
| 2026-10-22 | SEK 98.24 | -3.26% | SEK 100.00 | SEK 100.05 | SEK 97.94 | 2.89M |
| 2026-10-21 | SEK 101.55 | -1.26% | SEK 102.75 | SEK 102.85 | SEK 101.30 | 1.22M |
| 2026-10-20 | SEK 102.85 | -0.77% | SEK 103.35 | SEK 104.80 | SEK 101.05 | 1.91M |
| 2026-10-19 | SEK 103.65 | +0.05% | SEK 103.15 | SEK 104.70 | SEK 102.45 | 1.83M |
| 2026-10-16 | SEK 103.60 | +1.57% | SEK 103.00 | SEK 104.65 | SEK 102.45 | 1.82M |
| 2026-10-15 | SEK 102.00 | -0.68% | SEK 101.60 | SEK 103.40 | SEK 100.75 | 1.79M |
| 2026-10-14 | SEK 102.70 | +0.49% | SEK 102.90 | SEK 104.50 | SEK 102.40 | 2.12M |
| 2026-10-13 | SEK 102.20 | +0.25% | SEK 101.90 | SEK 102.60 | SEK 101.25 | 1.22M |
| 2026-10-12 | SEK 101.95 | -1.64% | SEK 103.65 | SEK 104.15 | SEK 101.95 | 1.65M |
| 2026-10-09 | SEK 103.65 | +4.17% | SEK 100.95 | SEK 104.50 | SEK 100.50 | 1.95M |
| 2026-10-08 | SEK 99.50 | -0.38% | SEK 99.56 | SEK 100.45 | SEK 98.16 | 2.36M |
| 2026-10-07 | SEK 99.88 | -3.45% | SEK 102.65 | SEK 102.80 | SEK 99.80 | 1.95M |
| 2026-10-06 | SEK 103.45 | +0.68% | SEK 103.80 | SEK 104.75 | SEK 103.00 | 1.89M |
| 2026-10-05 | SEK 102.75 | +2.04% | SEK 100.50 | SEK 103.00 | SEK 99.70 | 1.65M |
| 2026-10-02 | SEK 100.70 | +2.55% | SEK 98.68 | SEK 101.35 | SEK 97.92 | 2.29M |
| 2026-10-01 | SEK 98.20 | -4.24% | SEK 102.55 | SEK 102.95 | SEK 97.92 | 2.32M |
| 2026-09-30 | SEK 102.55 | +0.15% | SEK 103.10 | SEK 103.45 | SEK 102.10 | 1.24M |
| 2026-09-29 | SEK 102.40 | -1.82% | SEK 105.20 | SEK 106.05 | SEK 102.40 | 1.64M |
| 2026-09-28 | SEK 104.30 | -0.05% | SEK 104.30 | SEK 106.15 | SEK 101.85 | 2.02M |
| 2026-09-25 | SEK 104.35 | -0.57% | SEK 106.30 | SEK 107.20 | SEK 104.20 | 1.15M |
| 2026-09-24 | SEK 104.95 | -0.24% | SEK 105.10 | SEK 106.55 | SEK 104.50 | 1.16M |
| 2026-09-23 | SEK 105.20 | -0.89% | SEK 106.20 | SEK 106.35 | SEK 103.40 | 1.74M |
| 2026-09-22 | SEK 106.15 | +0.38% | SEK 106.45 | SEK 107.90 | SEK 104.90 | 1.73M |
| 2026-09-21 | SEK 105.75 | -1.58% | SEK 107.70 | SEK 108.85 | SEK 105.65 | 1.81M |
| 2026-09-18 | SEK 107.45 | -1.78% | SEK 109.30 | SEK 109.30 | SEK 107.00 | 2.93M |
| 2026-09-17 | SEK 109.40 | +3.40% | SEK 106.00 | SEK 109.70 | SEK 105.95 | 3.54M |
| 2026-09-16 | SEK 105.80 | +1.15% | SEK 105.10 | SEK 106.00 | SEK 104.20 | 2.17M |
| 2026-09-15 | SEK 104.60 | +3.21% | SEK 101.35 | SEK 105.45 | SEK 101.25 | 2.81M |
| 2026-09-14 | SEK 101.35 | -2.22% | SEK 102.00 | SEK 103.40 | SEK 100.15 | 2.06M |
| 2026-09-11 | SEK 103.65 | +1.47% | SEK 102.15 | SEK 104.55 | SEK 101.60 | 1.78M |
| 2026-09-10 | SEK 102.15 | -1.73% | SEK 103.70 | SEK 104.50 | SEK 100.90 | 2.26M |
| 2026-09-09 | SEK 103.95 | -0.86% | SEK 104.65 | SEK 105.90 | SEK 103.25 | 1.84M |
| 2026-09-08 | SEK 104.85 | -1.78% | SEK 106.50 | SEK 106.75 | SEK 104.10 | 1.59M |
| 2026-09-07 | SEK 106.75 | +0.61% | SEK 106.15 | SEK 107.20 | SEK 105.35 | 1.64M |
| 2026-09-04 | SEK 106.10 | +2.56% | SEK 103.40 | SEK 107.60 | SEK 103.10 | 3.05M |
| 2026-09-03 | SEK 103.45 | +1.92% | SEK 101.55 | SEK 103.95 | SEK 101.45 | 1.55M |
| 2026-09-02 | SEK 101.50 | -0.29% | SEK 100.80 | SEK 101.95 | SEK 98.40 | 2.64M |
| 2026-09-01 | SEK 101.80 | -2.07% | SEK 104.30 | SEK 106.15 | SEK 100.85 | 3.34M |
| 2026-08-31 | SEK 103.95 | -0.34% | SEK 104.00 | SEK 105.30 | SEK 103.25 | 1.67M |
| 2026-08-28 | SEK 104.30 | -0.95% | SEK 105.50 | SEK 105.75 | SEK 103.95 | 1.08M |
| 2026-08-27 | SEK 105.30 | +0.29% | SEK 105.55 | SEK 106.55 | SEK 104.40 | 2.04M |
| 2026-08-26 | SEK 105.00 | +3.55% | SEK 102.00 | SEK 105.55 | SEK 102.00 | 2.80M |
| 2026-08-25 | SEK 101.40 | +1.40% | SEK 100.10 | SEK 102.30 | SEK 99.18 | 2.25M |
| 2026-08-24 | SEK 100.00 | +2.61% | SEK 101.15 | SEK 102.40 | SEK 99.86 | 4.24M |
| 2026-08-21 | SEK 97.46 | +2.46% | SEK 95.70 | SEK 97.96 | SEK 95.42 | 3.39M |
| 2026-08-20 | SEK 95.12 | -9.19% | SEK 103.00 | SEK 103.55 | SEK 93.72 | 7.05M |
| 2026-08-19 | SEK 104.75 | -0.71% | SEK 105.70 | SEK 106.60 | SEK 103.70 | 2.18M |
| 2026-08-18 | SEK 105.50 | -2.68% | SEK 107.90 | SEK 109.55 | SEK 105.45 | 2.78M |
| 2026-08-17 | SEK 108.40 | +0.51% | SEK 108.00 | SEK 109.25 | SEK 107.10 | 1.47M |
| 2026-08-14 | SEK 107.85 | +0.14% | SEK 107.60 | SEK 108.70 | SEK 105.65 | 2.07M |
| 2026-08-13 | SEK 107.70 | +3.06% | SEK 104.25 | SEK 107.85 | SEK 103.75 | 3.29M |
| 2026-08-12 | SEK 104.50 | +1.36% | SEK 103.10 | SEK 104.80 | SEK 102.85 | 2.63M |
| 2026-08-11 | SEK 103.10 | +0.39% | SEK 102.70 | SEK 104.00 | SEK 101.80 | 2.08M |
| 2026-08-10 | SEK 102.70 | +0.64% | SEK 102.05 | SEK 102.70 | SEK 100.90 | 1.97M |
| 2026-08-07 | SEK 102.05 | -2.16% | SEK 104.30 | SEK 104.30 | SEK 101.25 | 2.42M |
| 2026-08-06 | SEK 104.30 | -0.29% | SEK 104.70 | SEK 105.40 | SEK 103.95 | 1.93M |
| 2026-08-05 | SEK 104.60 | -0.43% | SEK 105.70 | SEK 106.50 | SEK 103.50 | 2.71M |
| 2026-08-04 | SEK 105.05 | +2.99% | SEK 102.25 | SEK 105.05 | SEK 102.00 | 3.82M |
| 2026-08-03 | SEK 102.00 | +1.95% | SEK 100.45 | SEK 102.15 | SEK 98.76 | 3.05M |
| 2026-07-31 | SEK 100.05 | +0.35% | SEK 100.90 | SEK 100.95 | SEK 98.90 | 2.67M |
| 2026-07-30 | SEK 99.70 | +0.44% | SEK 99.00 | SEK 101.00 | SEK 98.16 | 3.45M |
| 2026-07-29 | SEK 99.26 | -2.50% | SEK 101.85 | SEK 102.40 | SEK 98.94 | 2.10M |
| 2026-07-28 | SEK 101.80 | +2.83% | SEK 99.00 | SEK 102.90 | SEK 98.52 | 3.46M |
| 2026-07-27 | SEK 99.00 | -1.10% | SEK 100.65 | SEK 101.55 | SEK 98.60 | 2.54M |
| 2026-07-24 | SEK 100.10 | +4.10% | SEK 96.12 | SEK 101.30 | SEK 95.70 | 4.50M |
| 2026-07-23 | SEK 96.16 | -0.87% | SEK 96.28 | SEK 97.76 | SEK 94.82 | 3.46M |
| 2026-07-22 | SEK 97.00 | -1.28% | SEK 94.00 | SEK 98.44 | SEK 91.40 | 6.55M |
| 2026-07-21 | SEK 98.26 | -0.20% | SEK 98.66 | SEK 99.00 | SEK 95.90 | 3.05M |
| 2026-07-20 | SEK 98.46 | -0.87% | SEK 98.82 | SEK 100.10 | SEK 98.00 | 2.13M |
| 2026-07-17 | SEK 99.32 | -0.48% | SEK 98.70 | SEK 99.32 | SEK 96.82 | 3.85M |
| 2026-07-16 | SEK 99.80 | 0.00% | SEK 100.00 | SEK 100.85 | SEK 98.28 | 1.52M |
| 2026-07-15 | SEK 99.80 | +0.04% | SEK 99.94 | SEK 101.15 | SEK 99.18 | 2.04M |
| 2026-07-14 | SEK 99.76 | +1.69% | SEK 98.30 | SEK 100.60 | SEK 97.94 | 1.95M |
| 2026-07-13 | SEK 98.10 | +2.38% | SEK 95.36 | SEK 98.10 | SEK 94.72 | 1.41M |
| 2026-07-10 | SEK 95.82 | +3.14% | SEK 93.50 | SEK 96.52 | SEK 93.44 | 2.01M |
| 2026-07-09 | SEK 92.90 | +0.72% | SEK 93.70 | SEK 94.90 | SEK 91.78 | 1.77M |
| 2026-07-08 | SEK 92.24 | -1.58% | SEK 93.02 | SEK 93.70 | SEK 91.72 | 1.56M |
| 2026-07-07 | SEK 93.72 | -0.30% | SEK 93.74 | SEK 95.30 | SEK 93.10 | 1.55M |
| 2026-07-06 | SEK 94.00 | +0.71% | SEK 93.00 | SEK 94.06 | SEK 92.70 | 1.57M |
| 2026-07-03 | SEK 93.34 | +4.27% | SEK 90.38 | SEK 93.34 | SEK 90.08 | 1.89M |
| 2026-07-02 | SEK 89.52 | +1.63% | SEK 88.08 | SEK 90.66 | SEK 86.56 | 2.34M |
| 2026-07-01 | SEK 88.08 | -1.67% | SEK 89.52 | SEK 90.40 | SEK 87.42 | 2.29M |
| 2026-06-30 | SEK 89.58 | +0.56% | SEK 90.64 | SEK 91.48 | SEK 87.78 | 2.64M |
| 2026-06-29 | SEK 89.08 | -2.54% | SEK 91.50 | SEK 91.96 | SEK 88.80 | 2.72M |
| 2026-06-26 | SEK 91.40 | -2.29% | SEK 92.90 | SEK 93.10 | SEK 90.48 | 1.95M |