SSAB Corporation(SE:SSAB.B)
kr 96.06+0.76 (+0.80%)
SE:SSAB.B
SSAB Corporation historical prices
kr 96.06
At close:+0.76 (+0.80%)
Want to see SE:SSAB.B full AI Analyst Report?
SSAB Corporation (SSAB.B) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 97.10 | 96.00 | 96.06 | 96.06 | +0.80% | 1,626,485 | 0.71 |
| Nov 10, 2026 | 93.56 | 95.80 | 93.20 | 95.30 | 95.30 | +3.88% | 2,231,642 | 0.97 |
| Nov 09, 2026 | 91.74 | 93.50 | 90.98 | 93.00 | 93.00 | +1.37% | 2,358,118 | 1.03 |
| Nov 06, 2026 | 91.40 | 94.42 | 90.86 | 91.74 | 91.74 | -1.48% | 2,675,512 | 1.17 |
| Nov 05, 2026 | 96.18 | 98.08 | 92.08 | 93.12 | 93.12 | -2.66% | 2,725,797 | 1.20 |
| Nov 04, 2026 | 97.66 | 99.24 | 95.66 | 95.66 | 95.66 | -1.56% | 2,846,819 | 1.25 |
| Nov 03, 2026 | 97.22 | 99.76 | 97.00 | 97.18 | 97.18 | -1.44% | 1,718,567 | 0.76 |
| Nov 02, 2026 | 94.42 | 98.80 | 94.40 | 98.60 | 98.60 | +4.52% | 2,653,027 | 1.17 |
| Oct 30, 2026 | 96.00 | 96.56 | 94.18 | 94.34 | 94.34 | -2.82% | 982,800 | 0.42 |
| Oct 29, 2026 | 94.10 | 97.74 | 93.90 | 97.08 | 97.08 | +2.86% | 3,010,003 | 1.30 |
| Oct 28, 2026 | 99.00 | 99.00 | 92.84 | 94.38 | 94.38 | -4.84% | 5,877,545 | 2.59 |
| Oct 27, 2026 | 97.12 | 99.18 | 95.96 | 99.18 | 99.18 | +1.27% | 2,580,560 | 1.13 |
| Oct 26, 2026 | 98.44 | 99.02 | 97.56 | 97.94 | 97.94 | -0.73% | 2,432,470 | 1.07 |
| Oct 23, 2026 | 98.30 | 98.92 | 96.94 | 98.66 | 98.66 | +0.43% | 1,931,556 | 0.84 |
| Oct 22, 2026 | 100.00 | 100.05 | 97.94 | 98.24 | 98.24 | -3.26% | 2,868,946 | 1.25 |
| Oct 21, 2026 | 102.75 | 102.85 | 101.30 | 101.55 | 101.55 | -1.26% | 1,223,526 | 0.52 |
| Oct 20, 2026 | 103.35 | 104.80 | 101.05 | 102.85 | 102.85 | -0.77% | 1,912,939 | 0.81 |
| Oct 19, 2026 | 103.15 | 104.70 | 102.45 | 103.65 | 103.65 | +0.05% | 1,829,590 | 0.75 |
| Oct 16, 2026 | 103.00 | 104.65 | 102.45 | 103.60 | 103.60 | +1.57% | 1,823,310 | 0.74 |
| Oct 15, 2026 | 101.60 | 103.40 | 100.75 | 102.00 | 102.00 | -0.68% | 1,793,627 | 0.72 |
| Oct 14, 2026 | 102.90 | 104.50 | 102.40 | 102.70 | 102.70 | +0.49% | 2,123,407 | 0.85 |
| Oct 13, 2026 | 101.90 | 102.60 | 101.25 | 102.20 | 102.20 | +0.25% | 1,223,431 | 0.49 |
| Oct 12, 2026 | 103.65 | 104.15 | 101.95 | 101.95 | 101.95 | -1.64% | 1,650,407 | 0.66 |
| Oct 09, 2026 | 100.95 | 104.50 | 100.50 | 103.65 | 103.65 | +4.17% | 1,947,361 | 0.77 |
| Oct 08, 2026 | 99.56 | 100.45 | 98.16 | 99.50 | 99.50 | -0.38% | 2,359,089 | 0.94 |
| Oct 07, 2026 | 102.65 | 102.80 | 99.80 | 99.88 | 99.88 | -3.45% | 1,949,550 | 0.78 |
| Oct 06, 2026 | 103.80 | 104.75 | 103.00 | 103.45 | 103.45 | +0.68% | 1,894,951 | 0.76 |
| Oct 05, 2026 | 100.50 | 103.00 | 99.70 | 102.75 | 102.75 | +2.04% | 1,652,103 | 0.66 |
| Oct 02, 2026 | 98.68 | 101.35 | 97.92 | 100.70 | 100.70 | +2.55% | 2,287,307 | 0.92 |
| Oct 01, 2026 | 102.55 | 102.95 | 97.92 | 98.20 | 98.20 | -4.24% | 2,332,943 | 0.94 |
| Sep 30, 2026 | 103.10 | 103.45 | 102.10 | 102.55 | 102.55 | +0.15% | 1,239,552 | 0.50 |
| Sep 29, 2026 | 105.20 | 106.05 | 102.40 | 102.40 | 102.40 | -1.82% | 1,654,978 | 0.66 |
| Sep 28, 2026 | 104.30 | 106.15 | 101.85 | 104.30 | 104.30 | -0.05% | 2,016,714 | 0.81 |
| Sep 25, 2026 | 106.30 | 107.20 | 104.20 | 104.35 | 104.35 | -0.57% | 1,153,456 | 0.46 |
| Sep 24, 2026 | 105.10 | 106.55 | 104.50 | 104.95 | 104.95 | -0.24% | 1,155,511 | 0.45 |
| Sep 23, 2026 | 106.20 | 106.35 | 103.40 | 105.20 | 105.20 | -0.89% | 1,737,148 | 0.68 |
| Sep 22, 2026 | 106.45 | 107.90 | 104.90 | 106.15 | 106.15 | +0.38% | 1,741,439 | 0.68 |
| Sep 21, 2026 | 107.70 | 108.85 | 105.65 | 105.75 | 105.75 | -1.58% | 1,813,078 | 0.71 |
| Sep 18, 2026 | 109.30 | 109.30 | 107.00 | 107.45 | 107.45 | -1.78% | 2,934,715 | 1.15 |
| Sep 17, 2026 | 106.00 | 109.70 | 105.95 | 109.40 | 109.40 | +3.40% | 3,541,363 | 1.39 |
| Sep 16, 2026 | 105.10 | 106.00 | 104.20 | 105.80 | 105.80 | +1.15% | 2,169,519 | 0.86 |
| Sep 15, 2026 | 101.35 | 105.45 | 101.25 | 104.60 | 104.60 | +3.21% | 2,810,122 | 1.09 |
| Sep 14, 2026 | 102.00 | 103.40 | 100.15 | 101.35 | 101.35 | -2.22% | 2,062,139 | 0.80 |
| Sep 11, 2026 | 102.15 | 104.55 | 101.60 | 103.65 | 103.65 | +1.47% | 1,780,594 | 0.68 |
| Sep 10, 2026 | 103.70 | 104.50 | 100.90 | 102.15 | 102.15 | -1.73% | 2,258,583 | 0.86 |
| Sep 09, 2026 | 104.65 | 105.90 | 103.25 | 103.95 | 103.95 | -0.86% | 1,840,428 | 0.70 |
| Sep 08, 2026 | 106.50 | 106.75 | 104.10 | 104.85 | 104.85 | -1.78% | 1,593,212 | 0.59 |
| Sep 07, 2026 | 106.15 | 107.20 | 105.35 | 106.75 | 106.75 | +0.61% | 1,639,072 | 0.61 |
| Sep 04, 2026 | 103.40 | 107.60 | 103.10 | 106.10 | 106.10 | +2.56% | 3,054,129 | 1.13 |
| Sep 03, 2026 | 101.55 | 103.95 | 101.45 | 103.45 | 103.45 | +1.92% | 1,555,866 | 0.58 |
