OTC Markets OTCPK - Delayed Quote
USD
SSAB AB (publ) (SSAAY)
4.9500
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
-
Oct 29, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
200
Oct 28, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
2,500
Oct 27, 2026
4.9850
4.9850
4.9850
4.9850
4.9850
-
Oct 26, 2026
4.9850
4.9850
4.9850
4.9850
4.9850
-
Oct 23, 2026
4.9970
4.9970
4.9080
4.9850
4.9850
2,500
Oct 22, 2026
5.3100
5.3100
5.3100
5.3100
5.3100
-
Oct 21, 2026
5.3100
5.3100
5.3100
5.3100
5.3100
-
Oct 20, 2026
5.3100
5.3100
5.3100
5.3100
5.3100
-
Oct 19, 2026
5.3100
5.3100
5.3100
5.3100
5.3100
-
Oct 16, 2026
5.3100
5.3100
5.3100
5.3100
5.3100
200
Oct 15, 2026
5.2700
5.2700
5.2700
5.2700
5.2700
-
Oct 14, 2026
5.2700
5.2700
5.2700
5.2700
5.2700
-
Oct 13, 2026
5.2700
5.2700
5.2700
5.2700
5.2700
-
Oct 12, 2026
5.2700
5.2700
5.2700
5.2700
5.2700
-
Oct 9, 2026
5.2500
5.2700
5.2500
5.2700
5.2700
500
Oct 8, 2026
5.0800
5.0800
5.0800
5.0800
5.0800
-
Oct 7, 2026
5.0800
5.0800
5.0800
5.0800
5.0800
-
Oct 6, 2026
5.0800
5.0800
5.0800
5.0800
5.0800
100
Oct 5, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
800
Oct 2, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Oct 1, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
3,100
Sep 30, 2026
5.1760
5.1800
5.1760
5.1800
5.1800
500
Sep 29, 2026
5.4160
5.4160
5.4160
5.4160
5.4160
-
Sep 28, 2026
5.4000
5.4160
5.4000
5.4160
5.4160
400
Sep 25, 2026
5.3700
5.3700
5.3700
5.3700
5.3700
1,500
Sep 24, 2026
5.4900
5.4900
5.4900
5.4900
5.4900
-
Sep 23, 2026
5.4900
5.4900
5.4900
5.4900
5.4900
-
Sep 22, 2026
5.4900
5.4900
5.4900
5.4900
5.4900
100
Sep 21, 2026
5.5700
5.5700
5.5700
5.5700
5.5700
-
Sep 18, 2026
5.5700
5.5700
5.5700
5.5700
5.5700
-
Sep 17, 2026
5.5700
5.5700
5.5700
5.5700
5.5700
-
Sep 16, 2026
5.5700
5.5700
5.5700
5.5700
5.5700
1,100
Sep 15, 2026
5.5400
5.5400
5.4690
5.4690
5.4690
300
Sep 14, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Sep 11, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Sep 10, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Sep 9, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Sep 8, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Sep 4, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
200
Sep 3, 2026
5.3190
5.3190
5.3190
5.3190
5.3190
-
Sep 2, 2026
5.3190
5.3190
5.3190
5.3190
5.3190
-
Sep 1, 2026
5.3190
5.3190
5.3190
5.3190
5.3190
700
Aug 31, 2026
5.4740
5.4740
5.4740
5.4740
5.4740
-
Aug 28, 2026
5.4740
5.4740
5.4740
5.4740
5.4740
-
Aug 27, 2026
5.4740
5.4740
5.4740
5.4740
5.4740
-
Aug 26, 2026
5.5700
5.5700
5.4740
5.4740
5.4740
5,100
Aug 25, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
-
Aug 24, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
200
Aug 21, 2026
5.5850
5.5850
5.5850
5.5850
5.5850
-
Aug 20, 2026
5.5850
5.5850
5.5850
5.5850
5.5850
-
Aug 19, 2026
5.6100
5.6100
5.5850
5.5850
5.5850
400
Aug 18, 2026
5.5200
5.5200
5.5200
5.5200
5.5200
-
Aug 17, 2026
5.5200
5.5200
5.5200
5.5200
5.5200
-
Aug 14, 2026
5.5200
5.5200
5.5200
5.5200
5.5200
300
Aug 13, 2026
5.6900
5.7400
5.4200
5.7400
5.7400
700
Aug 12, 2026
5.3620
5.3620
5.3620
5.3620
5.3620
-
Aug 11, 2026
5.3620
5.3620
5.3620
5.3620
5.3620
-
Aug 10, 2026
5.3620
5.3620
5.3620
5.3620
5.3620
-
Aug 7, 2026
5.6200
5.6200
5.3620
5.3620
5.3620
5,100
Aug 6, 2026
5.6200
5.6200
5.6200
5.6200
5.6200
6,500
Aug 5, 2026
5.6000
5.6000
5.5000
5.5000
5.5000
300
Aug 4, 2026
5.4300
5.5940
5.4300
5.5940
5.5940
1,000
Aug 3, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jul 31, 2026
5.3000
5.3000
5.1500
5.1500
5.1500
1,200
Jul 30, 2026
5.4500
5.4500
5.4500
5.4500
5.4500
400
Jul 29, 2026
5.2500
5.2650
5.2500
5.2650
5.2650
1,300
Jul 28, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jul 27, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
200
Jul 24, 2026
5.1400
5.1400
5.1400
5.1400
5.1400
-
Jul 23, 2026
5.1400
5.1400
5.1400
5.1400
5.1400
-
Jul 22, 2026
5.1400
5.1400
5.1400
5.1400
5.1400
-
Jul 21, 2026
5.1400
5.1400
5.1400
5.1400
5.1400
200
Jul 20, 2026
5.2180
5.2180
5.2180
5.2180
5.2180
-
Jul 17, 2026
5.2180
5.2180
5.2180
5.2180
5.2180
-
Jul 16, 2026
5.2180
5.2180
5.2180
5.2180
5.2180
200
Jul 15, 2026
5.2900
5.3350
5.2500
5.2600
5.2600
700
Jul 14, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
-
Jul 13, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
1,100
Jul 10, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
-
Jul 9, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
300
Jul 8, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
300
Jul 7, 2026
4.8850
4.8850
4.8850
4.8850
4.8850
200
Jul 6, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Jul 2, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Jul 1, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Jun 30, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
600
Jun 29, 2026
4.6900
4.7900
4.6900
4.6950
4.6950
1,300
Jun 26, 2026
4.7870
4.7870
4.7000
4.7000
4.7000
400
Jun 25, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 24, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 23, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 22, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 18, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 17, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 16, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 15, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 12, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
-
Jun 11, 2026
5.1650
5.1650
5.1650
5.1650
5.1650
200
Jun 10, 2026
5.1830
5.1830
5.1830
5.1830
5.1830
-
Jun 9, 2026
5.1830
5.1830
5.1830
5.1830
5.1830
-
Jun 8, 2026
5.2320
5.2320
5.1830
5.1830
5.1830
300
Jun 5, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
1,300
Jun 4, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
400
Jun 3, 2026
5.1500
5.1500
5.1480
5.1480
5.1480
300
Jun 2, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Jun 1, 2026
5.0800
5.1000
5.0800
5.1000
5.1000
600
May 29, 2026
5.0560
5.0560
5.0560
5.0560
5.0560
-
May 28, 2026
5.0560
5.0560
5.0560
5.0560
5.0560
100
May 27, 2026
5.0830
5.0830
5.0830
5.0830
5.0830
100
May 26, 2026
4.8200
4.8200
4.8200
4.8200
4.8200
-
May 22, 2026
4.8200
4.8200
4.8200
4.8200
4.8200
-
May 21, 2026
4.8200
4.8200
4.8200
4.8200
4.8200
-
May 20, 2026
4.8200
4.8200
4.8200
4.8200
4.8200
1,000
May 19, 2026
4.6530
4.6530
4.6530
4.6530
4.6530
-
May 18, 2026
4.7250
4.7250
4.6530
4.6530
4.6530
1,000
May 15, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
May 14, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
May 13, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
May 12, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
May 11, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
300
May 8, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
1,200
May 7, 2026
4.7500
4.7600
4.7500
4.7600
4.7600
1,500
May 6, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
May 5, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
100
May 4, 2026
4.7200
4.7200
4.7200
4.7200
4.7200
100
May 1, 2026
4.6810
4.6810
4.6810
4.6810
4.6810
400
Apr 30, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
4.5280
4.5280
4.5280
4.5280
4.5280
-
Apr 29, 2026
4.5280
4.5280
4.5280
4.5280
4.4210
100
Apr 28, 2026
4.6100
4.6100
4.6100
4.6100
4.5011
-
Apr 27, 2026
4.6100
4.6100
4.6100
4.6100
4.5011
-
Apr 24, 2026
4.6100
4.6100
4.6100
4.6100
4.5011
-
Apr 23, 2026
4.6100
4.6100
4.6100
4.6100
4.5011
-
Apr 22, 2026
4.6100
4.6100
4.6100
4.6100
4.5011
2,100
Apr 21, 2026
4.5050
4.5050
4.5050
4.5050
4.3985
-
Apr 20, 2026
4.5050
4.5050
4.5050
4.5050
4.3985
200
Apr 17, 2026
4.3500
4.3500
4.3500
4.3500
4.2472
-
Apr 16, 2026
4.3500
4.3500
4.3500
4.3500
4.2472
-
Apr 15, 2026
4.3500
4.3500
4.3500
4.3500
4.2472
-
Apr 14, 2026
4.3500
4.3500
4.3500
4.3500
4.2472
300
Apr 13, 2026
4.1100
4.1500
4.0600
4.0600
3.9641
3,000
Apr 10, 2026
4.4000
4.4000
4.3050
4.3050
4.2033
1,100
Apr 9, 2026
4.4250
4.4250
4.4250
4.4250
4.3204
-
Apr 8, 2026
4.4250
4.4250
4.4250
4.4250
4.3204
1,500
Apr 7, 2026
4.2000
4.2000
4.2000
4.2000
4.1008
-
Apr 6, 2026
4.2000
4.2000
4.2000
4.2000
4.1008
200
Apr 2, 2026
4.0000
4.0000
4.0000
4.0000
3.9055
-
Apr 1, 2026
4.0000
4.0000
4.0000
4.0000
3.9055
1,100
Mar 31, 2026
3.8450
3.8450
3.8450
3.8450
3.7541
-
Mar 30, 2026
3.8450
3.8450
3.8450
3.8450
3.7541
-
Mar 27, 2026
3.8450
3.8450
3.8450
3.8450
3.7541
300
Mar 26, 2026
3.8750
3.8750
3.8750
3.8750
3.7834
-
Mar 25, 2026
3.8750
3.8750
3.8750
3.8750
3.7834
1,700
Mar 24, 2026
3.7850
3.7850
3.7850
3.7850
3.6956
-
Mar 23, 2026
3.6700
3.7850
3.6700
3.7850
3.6956
3,700
Mar 20, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 19, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 18, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 17, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 16, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 13, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 12, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 11, 2026
4.1650
4.1650
4.1650
4.1650
4.0666
-
Mar 10, 2026
4.0500
4.1650
4.0500
4.1650
4.0666
2,000
Mar 9, 2026
4.2500
4.2500
4.2500
4.2500
4.1496
-
Mar 6, 2026
4.2500
4.2500
4.2500
4.2500
4.1496
-
Mar 5, 2026
4.2500
4.2500
4.2500
4.2500
4.1496
1,000
Mar 4, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
-
Mar 3, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
-
Mar 2, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
-
Feb 27, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
-
Feb 26, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
-
Feb 25, 2026
4.5300
4.5300
4.5300
4.5300
4.4230
2,500
Feb 24, 2026
4.4650
4.4650
4.4650
4.4650
4.3595
100
Feb 23, 2026
4.2700
4.2700
4.2700
4.2700
4.1691
-
Feb 20, 2026
4.2700
4.2700
4.2700
4.2700
4.1691
3,000
Feb 19, 2026
4.3000
4.3000
4.3000
4.3000
4.1984
-
Feb 18, 2026
4.3000
4.3000
4.3000
4.3000
4.1984
-
Feb 17, 2026
4.3000
4.3000
4.3000
4.3000
4.1984
-
Feb 13, 2026
4.3000
4.3000
4.3000
4.3000
4.1984
200
Feb 12, 2026
4.4200
4.4200
4.4200
4.4200
4.3156
-
Feb 11, 2026
4.4200
4.4200
4.4200
4.4200
4.3156
6,400
Feb 10, 2026
4.3150
4.3150
4.3150
4.3150
4.2130
2,100
Feb 9, 2026
4.1000
4.1000
4.1000
4.1000
4.0031
-
Feb 6, 2026
4.1000
4.1000
4.1000
4.1000
4.0031
-
Feb 5, 2026
4.1000
4.1000
4.1000
4.1000
4.0031
300
Feb 4, 2026
4.0500
4.3490
4.0500
4.0950
3.9982
2,500
Feb 3, 2026
4.2250
4.2250
4.2250
4.2250
4.1252
-
Feb 2, 2026
4.2250
4.2250
4.2250
4.2250
4.1252
-
Jan 30, 2026
4.3400
4.3500
4.1960
4.2250
4.1252
4,900
Jan 29, 2026
4.3400
4.3400
4.3400
4.3400
4.2374
-
Jan 28, 2026
4.3400
4.3400
4.3400
4.3400
4.2374
-
Jan 27, 2026
4.3400
4.3400
4.3400
4.3400
4.2374
-
Jan 26, 2026
4.5000
4.5000
4.3400
4.3400
4.2374
5,900
Jan 23, 2026
4.6000
4.6000
4.3400
4.3400
4.2374
1,300
Jan 22, 2026
4.3000
4.3000
4.3000
4.3000
4.1984
300
Jan 21, 2026
4.1000
4.1300
4.1000
4.1300
4.0324
3,100
Jan 20, 2026
4.2000
4.2000
4.0000
4.0000
3.9055
1,300
Jan 16, 2026
4.1000
4.1000
4.0800
4.0880
3.9914
4,500
Jan 15, 2026
4.0100
4.0100
4.0100
4.0100
3.9152
-
Jan 14, 2026
4.0100
4.0100
4.0100
4.0100
3.9152
-
Jan 13, 2026
4.0100
4.0100
4.0100
4.0100
3.9152
-
Jan 12, 2026
4.0100
4.0100
4.0100
4.0100
3.9152
1,100
Jan 9, 2026
4.0200
4.0700
4.0200
4.0700
3.9738
400
Jan 8, 2026
4.0000
4.0000
4.0000
4.0000
3.9055
-
Jan 7, 2026
4.0000
4.0000
4.0000
4.0000
3.9055
400
Jan 6, 2026
3.9500
3.9500
3.9150
3.9150
3.8225
1,300
Jan 5, 2026
3.9500
3.9550
3.9500
3.9550
3.8615
1,300
Jan 2, 2026
3.8700
3.9000
3.8700
3.9000
3.8078
2,100
Dec 31, 2025
3.7850
3.7850
3.7850
3.7850
3.6956
-
Dec 30, 2025
3.7850
3.7850
3.7850
3.7850
3.6956
-
Dec 29, 2025
3.7850
3.7850
3.7850
3.7850
3.6956
1,000
Dec 26, 2025
3.7250
3.7250
3.7250
3.7250
3.6370
200
Dec 24, 2025
3.7650
3.7650
3.7650
3.7650
3.6760
-
Dec 23, 2025
3.7550
3.7650
3.7550
3.7650
3.6760
300
Dec 22, 2025
3.7500
3.7500
3.7500
3.7500
3.6614
100
Dec 19, 2025
3.7750
3.7750
3.7750
3.7750
3.6858
200
Dec 18, 2025
3.7390
3.7390
3.7390
3.7390
3.6506
-
Dec 17, 2025
3.7390
3.7390
3.7390
3.7390
3.6506
-
Dec 16, 2025
3.7390
3.7390
3.7390
3.7390
3.6506
-
Dec 15, 2025
3.7390
3.7390
3.7390
3.7390
3.6506
1,000
Dec 12, 2025
3.8200
3.8200
3.8200
3.8200
3.7297
-
Dec 11, 2025
3.8000
3.8200
3.8000
3.8200
3.7297
1,900
Dec 10, 2025
3.7500
3.7500
3.7500
3.7500
3.6614
61,000
Dec 9, 2025
3.7000
3.7000
3.7000
3.7000
3.6126
2,200
Dec 8, 2025
3.6500
3.6830
3.6500
3.6800
3.5930
1,200
Dec 5, 2025
3.6000
3.6000
3.6000
3.6000
3.5149
-
Dec 4, 2025
3.6000
3.6000
3.6000
3.6000
3.5149
1,000
Dec 3, 2025
3.5500
3.5900
3.5500
3.5900
3.5052
1,600
Dec 2, 2025
3.5000
3.5000
3.5000
3.5000
3.4173
100
Dec 1, 2025
3.6000
3.6000
3.6000
3.6000
3.5149
100
Nov 28, 2025
3.5000
3.5000
3.5000
3.5000
3.4173
-
Nov 26, 2025
3.5000
3.5000
3.5000
3.5000
3.4173
4,000
Nov 25, 2025
3.4500
3.4500
3.4500
3.4500
3.3685
-
Nov 24, 2025
3.4500
3.4500
3.4500
3.4500
3.3685
-
Nov 21, 2025
3.4500
3.4500
3.4500
3.4500
3.3685
-
Nov 20, 2025
3.4500
3.4500
3.4500
3.4500
3.3685
-
Nov 19, 2025
3.1900
3.4500
3.1900
3.4500
3.3685
4,300
Nov 18, 2025
3.3100
3.4400
3.3100
3.4400
3.3587
2,000
Nov 17, 2025
3.4900
3.4900
3.4900
3.4900
3.4075
500
Nov 14, 2025
3.2700
3.2700
3.2700
3.2700
3.1927
-
Nov 13, 2025
3.2700
3.2700
3.2700
3.2700
3.1927
-
Nov 12, 2025
3.2650
3.2800
3.1800
3.2700
3.1927
11,600
Nov 11, 2025
3.2300
3.2300
3.2300
3.2300
3.1537
-
Nov 10, 2025
3.1920
3.2300
3.1920
3.2300
3.1537
200
Nov 7, 2025
3.2300
3.2300
3.2300
3.2300
3.1537
600
Nov 6, 2025
3.0400
3.2800
3.0400
3.1600
3.0853
1,500
Nov 5, 2025
3.1100
3.1100
3.1100
3.1100
3.0365
700
Nov 4, 2025
3.2550
3.2550
3.2550
3.2550
3.1781
-
Nov 3, 2025
3.2550
3.2550
3.2550
3.2550
3.1781
300
Oct 31, 2025
3.3800
3.3800
3.2150
3.2150
3.1390
2,000
