Want to see SE:SSAB.A full AI Analyst Report?
SSAB Corporation (SSAB.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 95.72 | 95.72 | 93.20 | 93.66 | 93.66 | -2.15% | 271,438 | 0.46 |
| Oct 29, 2026 | 93.00 | 96.34 | 92.84 | 95.72 | 95.72 | +2.33% | 805,942 | 1.39 |
| Oct 28, 2026 | 98.02 | 98.10 | 92.04 | 93.54 | 93.54 | -4.76% | 1,516,012 | 2.70 |
| Oct 27, 2026 | 96.52 | 98.36 | 95.40 | 98.22 | 98.22 | +1.09% | 581,774 | 1.04 |
| Oct 26, 2026 | 97.44 | 98.06 | 96.66 | 97.16 | 97.16 | -0.72% | 246,472 | 0.44 |
| Oct 23, 2026 | 97.24 | 97.86 | 96.10 | 97.86 | 97.86 | +0.64% | 324,462 | 0.57 |
| Oct 22, 2026 | 98.98 | 99.31 | 97.06 | 97.24 | 97.24 | -3.48% | 501,962 | 0.88 |
| Oct 21, 2026 | 101.80 | 102.05 | 100.50 | 100.75 | 100.75 | -0.98% | 164,994 | 0.28 |
| Oct 20, 2026 | 102.50 | 104.05 | 100.50 | 101.75 | 101.75 | -0.97% | 288,256 | 0.49 |
| Oct 19, 2026 | 102.70 | 104.00 | 101.80 | 102.75 | 102.75 | -0.34% | 456,775 | 0.75 |
| Oct 16, 2026 | 102.55 | 104.00 | 101.90 | 103.10 | 103.10 | +1.53% | 306,493 | 0.50 |
| Oct 15, 2026 | 101.30 | 102.80 | 100.25 | 101.55 | 101.55 | -0.44% | 379,463 | 0.61 |
| Oct 14, 2026 | 101.75 | 103.90 | 101.75 | 102.00 | 102.00 | +0.54% | 430,247 | 0.70 |
| Oct 13, 2026 | 101.30 | 101.95 | 100.70 | 101.45 | 101.45 | +0.05% | 200,368 | 0.32 |
| Oct 12, 2026 | 103.05 | 103.65 | 101.40 | 101.40 | 101.40 | -1.60% | 312,972 | 0.50 |
| Oct 09, 2026 | 100.00 | 103.90 | 100.00 | 103.05 | 103.05 | +4.22% | 972,175 | 1.57 |
| Oct 08, 2026 | 99.70 | 100.10 | 97.82 | 98.88 | 98.88 | -0.82% | 477,671 | 0.77 |
| Oct 07, 2026 | 101.95 | 102.20 | 99.44 | 99.70 | 99.70 | -3.06% | 624,841 | 1.01 |
| Oct 06, 2026 | 103.60 | 104.35 | 102.45 | 102.85 | 102.85 | +0.24% | 590,100 | 0.95 |
| Oct 05, 2026 | 100.10 | 102.60 | 99.46 | 102.60 | 102.60 | +2.14% | 522,544 | 0.85 |
| Oct 02, 2026 | 98.24 | 101.00 | 97.76 | 100.45 | 100.45 | +2.65% | 449,571 | 0.73 |
| Oct 01, 2026 | 102.35 | 102.60 | 97.70 | 97.86 | 97.86 | -4.48% | 1,044,671 | 1.73 |
| Sep 30, 2026 | 102.60 | 103.10 | 101.80 | 102.45 | 102.45 | +0.15% | 358,421 | 0.59 |
| Sep 29, 2026 | 104.90 | 105.85 | 102.05 | 102.30 | 102.30 | -1.68% | 652,642 | 1.06 |
| Sep 28, 2026 | 104.15 | 106.00 | 101.60 | 104.05 | 104.05 | -0.10% | 782,276 | 1.27 |
| Sep 25, 2026 | 106.05 | 106.85 | 104.00 | 104.15 | 104.15 | -0.53% | 295,754 | 0.48 |
| Sep 24, 2026 | 104.00 | 106.20 | 104.00 | 104.70 | 104.70 | +0.05% | 292,809 | 0.46 |
| Sep 23, 2026 | 105.90 | 106.00 | 103.15 | 104.65 | 104.65 | -1.18% | 393,097 | 0.62 |
| Sep 22, 2026 | 106.00 | 107.40 | 104.55 | 105.90 | 105.90 | +0.33% | 508,193 | 0.80 |
| Sep 21, 2026 | 107.40 | 108.05 | 105.40 | 105.55 | 105.55 | -1.54% | 486,783 | 0.76 |
| Sep 18, 2026 | 108.60 | 108.75 | 106.70 | 107.20 | 107.20 | -1.47% | 933,385 | 1.47 |
| Sep 17, 2026 | 105.65 | 109.15 | 105.65 | 108.80 | 108.80 | +2.98% | 802,626 | 1.27 |
| Sep 16, 2026 | 105.00 | 105.75 | 104.00 | 105.65 | 105.65 | +1.25% | 372,641 | 0.59 |
| Sep 15, 2026 | 101.10 | 105.10 | 101.05 | 104.35 | 104.35 | +3.32% | 686,721 | 1.07 |
| Sep 14, 2026 | 102.00 | 103.05 | 100.00 | 101.00 | 101.00 | -2.27% | 417,832 | 0.65 |
| Sep 11, 2026 | 101.65 | 104.25 | 101.50 | 103.35 | 103.35 | +1.67% | 334,164 | 0.52 |
| Sep 10, 2026 | 102.80 | 104.10 | 100.65 | 101.65 | 101.65 | -1.74% | 518,430 | 0.80 |
| Sep 09, 2026 | 104.00 | 105.50 | 102.85 | 103.45 | 103.45 | -0.62% | 381,459 | 0.58 |
| Sep 08, 2026 | 106.00 | 106.25 | 103.75 | 104.10 | 104.10 | -1.93% | 394,382 | 0.60 |
| Sep 07, 2026 | 106.05 | 106.65 | 104.95 | 106.15 | 106.15 | +0.47% | 241,721 | 0.36 |
| Sep 04, 2026 | 102.95 | 106.85 | 102.60 | 105.65 | 105.65 | +2.77% | 674,763 | 1.00 |
| Sep 03, 2026 | 100.80 | 103.35 | 100.80 | 102.80 | 102.80 | +1.93% | 356,296 | 0.52 |
| Sep 02, 2026 | 100.50 | 101.50 | 97.94 | 100.85 | 100.85 | -0.40% | 546,393 | 0.80 |
| Sep 01, 2026 | 104.15 | 105.50 | 100.45 | 101.25 | 101.25 | -1.94% | 549,955 | 0.80 |
| Aug 31, 2026 | 103.00 | 104.70 | 102.55 | 103.25 | 103.25 | -0.19% | 507,588 | 0.73 |
| Aug 28, 2026 | 104.60 | 105.10 | 103.20 | 103.45 | 103.45 | -0.81% | 264,717 | 0.38 |
| Aug 27, 2026 | 104.55 | 105.85 | 103.60 | 104.30 | 104.30 | -0.05% | 412,813 | 0.58 |
| Aug 26, 2026 | 100.95 | 104.80 | 100.95 | 104.35 | 104.35 | +3.62% | 723,022 | 0.93 |
| Aug 25, 2026 | 99.46 | 101.55 | 98.62 | 100.70 | 100.70 | +1.21% | 1,484,199 | 1.94 |
| Aug 24, 2026 | 100.20 | 101.75 | 99.36 | 99.50 | 99.50 | +2.68% | 1,310,295 | 1.74 |