Stockholm - Delayed Quote
SEK
SSAB AB (publ) (SSAB-A.ST)
93.66
-2.06
(-2.15%)
At close: October 30 at 12:59:39 PM GMT+1
Currency in SEK
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 29, 2026
93.00
96.34
92.84
95.72
95.72
791,477
Oct 28, 2026
98.02
98.10
92.04
93.54
93.54
1,516,012
Oct 27, 2026
96.52
98.36
95.40
98.22
98.22
581,774
Oct 26, 2026
97.44
98.06
96.66
97.16
97.16
246,286
Oct 23, 2026
97.24
97.86
96.10
97.86
97.86
324,462
Oct 22, 2026
98.98
99.31
97.06
97.24
97.24
501,962
Oct 21, 2026
101.80
102.05
100.50
100.75
100.75
164,993
Oct 20, 2026
102.50
104.05
100.50
101.75
101.75
287,870
Oct 19, 2026
102.70
104.00
101.80
102.75
102.75
456,775
Oct 16, 2026
102.55
104.00
101.90
103.10
103.10
306,493
Oct 15, 2026
101.30
102.80
100.25
101.55
101.55
378,924
Oct 14, 2026
101.75
103.90
101.75
102.00
102.00
429,687
Oct 13, 2026
101.30
101.95
100.70
101.45
101.45
200,368
Oct 12, 2026
103.05
103.65
101.40
101.40
101.40
312,972
Oct 9, 2026
100.00
103.90
100.00
103.05
103.05
972,175
Oct 8, 2026
99.70
100.10
97.82
98.88
98.88
477,671
Oct 7, 2026
101.95
102.20
99.44
99.70
99.70
624,426
Oct 6, 2026
103.60
104.35
102.45
102.85
102.85
590,100
Oct 5, 2026
100.10
102.60
99.46
102.60
102.60
518,729
Oct 2, 2026
98.24
101.00
97.76
100.45
100.45
448,129
Oct 1, 2026
102.35
102.60
97.70
97.86
97.86
1,042,086
Sep 30, 2026
102.60
103.10
101.80
102.45
102.45
358,421
Sep 29, 2026
104.90
105.85
102.05
102.30
102.30
651,814
Sep 28, 2026
104.15
106.00
101.60
104.05
104.05
780,676
Sep 25, 2026
106.05
106.85
104.00
104.15
104.15
295,754
Sep 24, 2026
104.00
106.20
104.00
104.70
104.70
292,809
Sep 23, 2026
105.90
106.00
103.15
104.65
104.65
393,078
Sep 22, 2026
106.00
107.40
104.55
105.90
105.90
400,993
Sep 21, 2026
107.40
108.05
105.40
105.55
105.55
486,783
Sep 18, 2026
108.60
108.75
106.70
107.20
107.20
933,385
Sep 17, 2026
105.65
109.15
105.65
108.80
108.80
802,626
Sep 16, 2026
105.00
105.75
104.00
105.65
105.65
372,641
Sep 15, 2026
101.10
105.10
101.05
104.35
104.35
686,285
Sep 14, 2026
102.00
103.05
100.00
101.00
101.00
416,967
Sep 11, 2026
101.65
104.25
101.50
103.35
103.35
333,972
Sep 10, 2026
102.80
104.10
100.65
101.65
101.65
517,533
Sep 9, 2026
104.00
105.50
102.85
103.45
103.45
379,496
Sep 8, 2026
106.00
106.25
103.75
104.10
104.10
394,382
Sep 7, 2026
106.05
106.65
104.95
106.15
106.15
241,721
Sep 4, 2026
102.95
106.85
102.60
105.65
105.65
674,763
Sep 3, 2026
100.80
103.35
100.80
102.80
102.80
356,296
Sep 2, 2026
100.50
101.50
97.94
100.85
100.85
546,393
Sep 1, 2026
104.15
105.50
100.45
101.25
101.25
549,450
Aug 31, 2026
103.00
104.70
102.55
103.25
103.25
507,588
Aug 28, 2026
104.60
105.10
103.20
103.45
103.45
264,712
Aug 27, 2026
104.55
105.85
103.60
104.30
104.30
412,813
Aug 26, 2026
100.95
104.80
100.95
104.35
104.35
723,022
Aug 25, 2026
99.46
101.55
98.62
100.70
100.70
1,484,199
Aug 24, 2026
100.20
101.75
99.36
99.50
99.50
1,310,295
Aug 21, 2026
95.00
97.34
94.90
96.90
96.90
1,022,140
Aug 20, 2026
102.40
102.40
93.22
94.50
94.50
2,556,183
Aug 19, 2026
104.80
105.45
102.75
103.85
103.85
376,329
Aug 18, 2026
107.15
108.80
104.50
104.70
104.70
467,507
Aug 17, 2026
106.90
108.40
106.20
107.70
107.70
332,395
Aug 14, 2026
106.75
108.00
105.10
106.90
106.90
909,061
Aug 13, 2026
103.70
107.40
103.50
107.00
107.00
930,709
Aug 12, 2026
102.85
104.50
102.70
104.00
104.00
502,760
Aug 11, 2026
102.85
104.05
101.60
102.75
102.75
402,419
Aug 10, 2026
101.80
102.40
100.90
102.30
102.30
579,573
Aug 7, 2026
103.80
104.05
101.20
101.80
101.80
419,175
Aug 6, 2026
104.35
105.25
103.80
104.35
104.35
379,824
Aug 5, 2026
106.00
106.50
103.55
104.35
104.35
463,714
Aug 4, 2026
102.00
104.90
102.00
104.90
104.90
554,370
Aug 3, 2026
100.20
102.20
98.92
102.05
102.05
470,293
Jul 31, 2026
99.76
101.10
99.02
100.10
100.10
418,862
Jul 30, 2026
99.08
101.10
98.36
99.76
99.76
426,404
Jul 29, 2026
102.25
102.75
99.20
99.38
99.38
556,577
Jul 28, 2026
99.04
103.10
98.62
102.15
102.15
834,998
Jul 27, 2026
101.00
101.85
98.76
98.98
98.98
602,706
Jul 24, 2026
96.34
101.40
95.88
100.45
100.45
692,151
Jul 23, 2026
96.02
97.80
95.02
96.18
96.18
937,021
Jul 22, 2026
94.14
98.38
91.94
97.14
97.14
1,425,775
Jul 21, 2026
99.42
99.42
96.50
99.16
99.16
1,019,378
Jul 20, 2026
99.30
100.55
98.68
99.10
99.10
383,561
Jul 17, 2026
99.20
99.78
97.40
99.78
99.78
431,019
Jul 16, 2026
100.60
101.35
98.80
100.55
100.55
362,492
Jul 15, 2026
100.50
101.65
99.70
100.35
100.35
540,944
Jul 14, 2026
98.60
101.00
98.52
100.20
100.20
541,016
Jul 13, 2026
95.12
98.60
95.08
98.60
98.60
434,514
Jul 10, 2026
94.06
97.00
93.54
96.04
96.04
687,179
Jul 9, 2026
94.28
95.28
92.32
93.54
93.54
553,594
Jul 8, 2026
94.30
94.40
92.40
92.98
92.98
351,628
Jul 7, 2026
94.16
95.82
93.82
94.24
94.24
358,919
Jul 6, 2026
93.84
94.52
93.30
94.36
94.36
440,095
Jul 3, 2026
90.72
94.02
90.50
94.02
94.02
704,458
Jul 2, 2026
88.78
91.16
86.98
90.02
90.02
864,342
Jul 1, 2026
89.46
90.54
87.82
88.84
88.84
835,733
Jun 30, 2026
90.86
91.28
88.06
89.86
89.86
783,064
Jun 29, 2026
91.32
92.00
88.92
89.30
89.30
862,467
Jun 26, 2026
93.20
93.20
90.56
91.32
91.32
664,619
Jun 25, 2026
92.84
94.20
92.18
93.78
93.78
668,971
Jun 24, 2026
95.20
95.20
92.08
92.62
92.62
649,551
Jun 23, 2026
94.50
95.34
93.36
95.34
95.34
452,047
Jun 22, 2026
94.44
95.96
93.74
95.96
95.96
788,972
Jun 18, 2026
98.80
98.80
93.80
94.48
94.48
1,419,683
Jun 17, 2026
100.20
100.70
97.98
98.80
98.80
488,415
Jun 16, 2026
101.30
102.45
99.32
100.05
100.05
633,507
Jun 15, 2026
102.80
103.30
100.80
100.90
100.90
872,682
Jun 12, 2026
99.00
101.55
99.00
100.90
100.90
825,584
Jun 11, 2026
95.86
98.30
95.70
98.12
98.12
458,508
Jun 10, 2026
95.24
96.52
93.48
95.68
95.68
353,733
Jun 9, 2026
96.52
100.05
95.54
95.54
95.54
1,244,759
Jun 8, 2026
95.88
97.24
94.88
96.40
96.40
582,378
Jun 5, 2026
98.00
98.56
96.80
97.40
97.40
900,372
Jun 4, 2026
97.46
99.02
96.90
98.92
98.92
744,646
Jun 3, 2026
95.68
98.16
94.94
97.46
97.46
787,548
Jun 2, 2026
95.50
96.30
94.30
95.68
95.68
613,448
Jun 1, 2026
95.20
95.60
93.18
94.40
94.40
959,784
May 29, 2026
94.90
96.24
94.38
95.28
95.28
4,818,184
May 28, 2026
92.98
95.08
92.96
94.64
94.64
964,729
May 27, 2026
93.46
94.34
92.50
93.82
93.82
508,875
May 26, 2026
92.72
94.54
92.00
93.34
93.34
942,087
May 25, 2026
92.52
93.20
92.18
92.72
92.72
520,369
May 22, 2026
89.00
91.58
88.62
91.24
91.24
1,071,593
May 21, 2026
87.84
88.78
86.80
88.48
88.48
731,946
May 20, 2026
84.90
89.30
84.90
88.32
88.32
1,105,666
May 19, 2026
85.64
87.12
84.44
84.84
84.84
457,314
May 18, 2026
84.00
86.82
83.30
85.74
85.74
863,762
May 15, 2026
85.84
86.88
83.98
84.54
84.54
870,200
May 13, 2026
83.74
84.77
83.64
84.60
84.60
525,735
May 12, 2026
85.30
85.52
82.22
82.64
82.64
1,190,162
May 11, 2026
85.76
85.80
84.68
85.80
85.80
513,565
May 8, 2026
86.50
86.50
85.50
85.92
85.92
663,779
May 7, 2026
89.00
89.42
86.74
86.74
86.74
551,055
May 6, 2026
86.92
89.04
86.26
89.00
89.00
1,121,251
May 5, 2026
82.48
86.18
82.48
86.18
86.18
1,490,238
May 4, 2026
83.66
84.48
80.68
80.74
80.74
848,341
Apr 30, 2026
80.60
83.60
79.46
82.44
82.44
776,283
Apr 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
80.76
82.64
80.16
81.60
81.60
797,247
Apr 28, 2026
84.16
84.96
79.38
81.00
79.00
1,425,152
Apr 27, 2026
83.34
85.06
83.06
83.70
81.63
913,910
Apr 24, 2026
84.24
84.24
82.70
83.48
81.42
855,747
Apr 23, 2026
84.74
85.30
83.66
84.48
82.39
530,675
Apr 22, 2026
84.62
87.50
84.02
85.20
83.10
688,086
Apr 21, 2026
83.88
84.98
83.70
84.56
82.47
1,120,922
Apr 20, 2026
83.50
84.00
82.42
83.72
81.65
742,350
Apr 17, 2026
83.00
85.06
82.00
84.74
82.65
1,084,550
Apr 16, 2026
81.30
84.68
81.30
82.76
80.72
1,714,345
Apr 15, 2026
81.22
82.70
80.64
80.94
78.94
770,288
Apr 14, 2026
80.40
81.82
80.20
81.04
79.04
1,418,140
Apr 13, 2026
79.50
80.06
78.40
79.72
77.75
720,357
Apr 10, 2026
79.10
80.48
78.04
80.26
78.28
841,638
Apr 9, 2026
79.00
79.96
78.70
78.96
77.01
737,728
Apr 8, 2026
78.48
80.40
78.02
79.66
77.69
2,286,917
Apr 7, 2026
75.22
77.16
74.28
74.52
72.68
1,223,677
Apr 2, 2026
75.00
75.20
73.92
75.14
73.28
661,352
Apr 1, 2026
75.50
77.78
75.50
75.94
74.06
1,049,124
Mar 31, 2026
72.22
74.00
71.34
73.66
71.84
905,395
Mar 30, 2026
71.42
72.36
70.42
71.88
70.11
495,342
Mar 27, 2026
73.56
73.60
71.10
71.44
69.68
664,626
Mar 26, 2026
72.08
74.72
71.90
73.56
71.74
1,399,989
Mar 25, 2026
71.30
72.30
71.02
72.08
70.30
1,030,103
Mar 24, 2026
69.30
70.46
67.88
70.46
68.72
970,391
Mar 23, 2026
65.44
70.64
65.14
69.18
67.47
1,435,687
Mar 20, 2026
68.00
69.36
67.30
67.54
65.87
2,455,750
Mar 19, 2026
68.48
68.58
66.50
67.46
65.79
1,452,387
Mar 18, 2026
69.22
71.12
69.14
70.44
68.70
880,882
Mar 17, 2026
70.00
71.02
67.84
67.84
66.16
1,624,712
Mar 16, 2026
70.62
71.74
70.10
70.40
68.66
684,074
Mar 13, 2026
72.42
72.42
70.62
70.62
68.88
1,373,011
Mar 12, 2026
74.00
75.02
72.34
73.32
71.51
934,831
Mar 11, 2026
75.16
75.86
74.28
74.42
72.58
1,030,589
Mar 10, 2026
73.48
76.54
73.16
76.08
74.20
1,666,067
Mar 9, 2026
70.70
71.90
69.44
71.14
69.38
1,294,412
Mar 6, 2026
75.86
76.56
73.66
73.66
71.84
928,915
Mar 5, 2026
76.20
77.86
75.02
75.08
73.23
937,611
Mar 4, 2026
73.80
77.24
73.80
76.20
74.32
689,520
Mar 3, 2026
76.00
76.80
73.74
74.02
72.19
1,622,115
Mar 2, 2026
78.56
80.32
77.58
78.46
76.52
799,685
Feb 27, 2026
80.70
82.50
79.54
80.72
78.73
811,105
Feb 26, 2026
80.88
80.98
78.68
80.46
78.47
703,822
Feb 25, 2026
79.48
80.92
78.70
80.92
78.92
712,817
Feb 24, 2026
79.70
80.80
78.34
79.48
77.52
913,925
Feb 23, 2026
78.12
80.40
77.90
79.70
77.73
1,100,299
Feb 20, 2026
77.30
78.92
76.28
77.90
75.98
1,215,835
Feb 19, 2026
77.06
77.92
76.06
77.24
75.33
736,111
Feb 18, 2026
75.28
77.36
75.28
77.36
75.45
1,144,555
Feb 17, 2026
76.10
76.26
73.50
74.86
73.01
957,908
Feb 16, 2026
75.66
78.20
75.56
75.98
74.10
809,308
Feb 13, 2026
75.40
76.10
70.90
75.68
73.81
2,817,985
Feb 12, 2026
81.50
82.40
77.36
77.46
75.55
1,764,118
Feb 11, 2026
77.76
81.06
77.76
81.06
79.06
1,383,664
Feb 10, 2026
77.68
78.02
76.18
77.64
75.72
590,264
Feb 9, 2026
77.24
77.50
76.16
77.42
75.51
550,997
Feb 6, 2026
74.16
77.02
74.00
77.00
75.10
922,822
Feb 5, 2026
73.00
75.14
72.44
74.16
72.33
640,712
Feb 4, 2026
75.96
75.96
73.36
73.72
71.90
1,072,766
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
1,010,996
Jan 30, 2026
72.00
74.50
71.20
74.06
72.23
1,769,089
Jan 29, 2026
76.50
76.50
72.36
72.90
71.10
2,577,327
Jan 28, 2026
77.76
80.28
75.06
75.78
73.91
2,032,825
Jan 27, 2026
77.94
78.04
76.58
77.96
76.04
741,068
Jan 26, 2026
79.00
79.00
77.52
78.32
76.39
1,048,449
Jan 23, 2026
78.80
78.84
77.74
78.46
76.52
641,670
Jan 22, 2026
76.06
79.28
76.06
78.66
76.72
2,838,794
Jan 21, 2026
74.12
75.68
73.72
75.40
73.54
1,003,596
Jan 20, 2026
74.30
74.66
72.52
73.30
71.49
1,425,062
Jan 19, 2026
75.18
76.74
74.40
75.78
73.91
981,476
Jan 16, 2026
77.98
77.98
76.22
76.58
74.69
1,009,503
Jan 15, 2026
76.50
78.62
76.42
77.98
76.05
823,981
Jan 14, 2026
78.88
78.88
75.60
76.18
74.30
1,227,818
Jan 13, 2026
76.30
78.92
76.30
78.92
76.97
2,522,791
Jan 12, 2026
76.00
76.46
75.00
75.46
73.60
803,465
Jan 9, 2026
74.88
75.84
74.72
75.84
73.97
798,897
Jan 8, 2026
74.78
74.90
73.90
74.58
72.74
858,855
Jan 7, 2026
74.96
75.46
73.84
74.78
72.93
1,296,801
Jan 5, 2026
74.20
74.94
73.64
74.26
72.43
547,983
Jan 2, 2026
70.94
73.88
70.86
73.78
71.96
1,346,757
Dec 30, 2025
70.42
71.00
70.00
70.48
68.74
730,609
Dec 29, 2025
69.62
70.26
69.10
70.26
68.53
633,016
Dec 23, 2025
69.30
69.84
68.90
69.40
67.69
425,503
Dec 22, 2025
70.46
70.58
68.80
69.28
67.57
948,906
Dec 19, 2025
71.16
71.22
70.10
70.10
68.37
1,808,709
Dec 18, 2025
70.58
71.44
69.86
71.16
69.40
1,022,180
Dec 17, 2025
70.54
71.22
69.62
70.42
68.68
780,036
Dec 16, 2025
70.40
70.98
69.70
70.32
68.58
740,758
Dec 15, 2025
70.94
71.12
70.18
70.90
69.15
687,679
Dec 12, 2025
71.38
71.96
70.92
70.92
69.17
916,236
Dec 11, 2025
71.54
71.88
70.70
70.86
69.11
511,629
Dec 10, 2025
70.18
71.56
69.68
71.56
69.79
944,346
Dec 9, 2025
70.18
71.06
69.80
70.12
68.39
588,658
Dec 8, 2025
69.36
71.84
69.36
70.40
68.66
1,365,973
Dec 5, 2025
69.42
70.30
69.00
69.00
67.30
545,581
Dec 4, 2025
68.24
69.08
67.74
68.86
67.16
997,994
Dec 3, 2025
67.98
68.56
66.82
68.38
66.69
1,010,658
Dec 2, 2025
67.90
67.90
67.02
67.58
65.91
403,527
Dec 1, 2025
67.86
67.98
67.10
67.74
66.07
539,504
Nov 28, 2025
67.00
67.86
66.16
67.86
66.18
3,341,224
Nov 27, 2025
67.86
67.92
66.56
66.80
65.15
786,867
Nov 26, 2025
66.56
67.98
66.40
67.86
66.18
1,066,852
Nov 25, 2025
64.88
66.18
64.12
65.90
64.27
854,767
Nov 24, 2025
63.94
65.12
63.60
64.88
63.28
2,147,043
Nov 21, 2025
61.72
63.74
61.28
62.60
61.05
1,037,798
Nov 20, 2025
63.48
63.72
62.66
63.16
61.60
651,314
Nov 19, 2025
61.84
63.36
61.58
62.80
61.25
747,122
Nov 18, 2025
62.10
63.40
61.72
61.84
60.31
1,564,958
Nov 17, 2025
63.00
63.86
62.34
63.14
61.58
1,192,583
Nov 14, 2025
62.00
63.18
61.06
63.10
61.54
1,055,299
Nov 13, 2025
61.88
63.44
61.68
62.54
61.00
1,495,678
Nov 12, 2025
60.82
62.12
60.44
61.80
60.27
1,080,105
Nov 11, 2025
60.20
61.12
59.86
60.66
59.16
955,138
Nov 10, 2025
61.58
61.80
59.92
60.18
58.69
740,738
Nov 7, 2025
59.64
61.42
59.64
60.86
59.36
1,561,461
Nov 6, 2025
59.68
60.52
59.40
59.72
58.25
1,272,867
Nov 5, 2025
58.40
59.60
58.18
59.06
57.60
887,376
Nov 4, 2025
60.54
60.54
58.20
58.66
57.21
2,527,997
Nov 3, 2025
60.20
61.72
59.86
61.72
60.20
1,517,480
Oct 31, 2025
60.34
60.86
59.72
60.34
58.85
307,907
Oct 30, 2025
60.88
60.90
60.12
60.34
58.85
440,809
