SSAB-A.STSSAB-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.98 | $77.98 | $76.22 | $76.58 | 1.01M |
| 1/15/2026 | $76.50 | $78.62 | $76.42 | $77.98 | 823,981 |
| 1/14/2026 | $78.88 | $78.88 | $75.60 | $76.18 | 1.23M |
| 1/13/2026 | $76.30 | $78.92 | $76.30 | $78.92 | 2.53M |
| 1/12/2026 | $76.00 | $76.46 | $75.00 | $75.46 | 803,465 |
| 1/9/2026 | $74.88 | $75.84 | $74.72 | $75.84 | 798,897 |
| 1/8/2026 | $74.78 | $74.90 | $73.90 | $74.58 | 858,855 |
| 1/7/2026 | $74.96 | $75.46 | $73.84 | $74.78 | 1.30M |
| 1/5/2026 | $74.20 | $74.94 | $73.64 | $74.26 | 547,983 |
| 1/2/2026 | $70.94 | $73.88 | $70.86 | $73.78 | 1.35M |
| 12/30/2025 | $70.42 | $71.00 | $70.00 | $70.48 | 730,609 |
| 12/29/2025 | $69.62 | $70.26 | $69.10 | $70.26 | 633,016 |
| 12/23/2025 | $69.30 | $69.84 | $68.90 | $69.40 | 561,203 |
| 12/22/2025 | $70.46 | $70.58 | $68.80 | $69.28 | 948,906 |
| 12/19/2025 | $71.16 | $71.22 | $70.10 | $70.10 | 1.81M |
| 12/18/2025 | $70.58 | $71.44 | $69.86 | $71.16 | 1.02M |
| 12/17/2025 | $70.54 | $71.22 | $69.62 | $70.42 | 780,036 |
| 12/16/2025 | $70.40 | $70.98 | $69.70 | $70.32 | 740,758 |
| 12/15/2025 | $70.94 | $71.12 | $70.18 | $70.90 | 687,679 |
| 12/12/2025 | $71.38 | $71.96 | $70.92 | $70.92 | 916,236 |
| 12/11/2025 | $71.54 | $71.88 | $70.70 | $70.86 | 511,629 |
| 12/10/2025 | $70.18 | $71.56 | $69.68 | $71.56 | 944,346 |
| 12/9/2025 | $70.18 | $71.06 | $69.80 | $70.12 | 588,658 |
| 12/8/2025 | $69.36 | $71.84 | $69.36 | $70.40 | 1.37M |
| 12/5/2025 | $69.42 | $70.30 | $69.00 | $69.00 | 545,581 |
| 12/4/2025 | $68.24 | $69.08 | $67.74 | $68.86 | 997,994 |
| 12/3/2025 | $67.98 | $68.56 | $66.82 | $68.38 | 1.01M |
| 12/2/2025 | $67.90 | $67.90 | $67.02 | $67.58 | 403,527 |
| 12/1/2025 | $67.86 | $67.98 | $67.10 | $67.74 | 539,504 |
| 11/28/2025 | $67.00 | $67.86 | $66.16 | $67.86 | 3.34M |
| 11/27/2025 | $67.86 | $67.92 | $66.56 | $66.80 | 786,867 |
| 11/26/2025 | $66.56 | $67.98 | $66.40 | $67.86 | 1.07M |
| 11/25/2025 | $64.88 | $66.18 | $64.12 | $65.90 | 855,434 |
| 11/24/2025 | $63.94 | $65.12 | $63.60 | $64.88 | 2.15M |
| 11/21/2025 | $61.72 | $63.74 | $61.28 | $62.60 | 1.04M |
| 11/20/2025 | $63.48 | $63.72 | $62.66 | $63.16 | 651,314 |
| 11/19/2025 | $61.84 | $63.36 | $61.58 | $62.80 | 747,122 |
| 11/18/2025 | $62.10 | $63.40 | $61.72 | $61.84 | 1.56M |
| 11/17/2025 | $63.00 | $63.86 | $62.34 | $63.14 | 1.19M |
| 11/14/2025 | $62.00 | $63.18 | $61.06 | $63.10 | 1.06M |
| 11/13/2025 | $61.88 | $63.44 | $61.68 | $62.54 | 1.50M |
| 11/12/2025 | $60.82 | $62.12 | $60.44 | $61.80 | 1.08M |
| 11/11/2025 | $60.20 | $61.12 | $59.86 | $60.66 | 955,138 |
| 11/10/2025 | $61.58 | $61.80 | $59.92 | $60.18 | 740,738 |
| 11/7/2025 | $59.64 | $61.42 | $59.64 | $60.86 | 1.56M |
| 11/6/2025 | $59.68 | $60.52 | $59.40 | $59.72 | 1.27M |
| 11/5/2025 | $58.40 | $59.60 | $58.18 | $59.06 | 887,376 |
| 11/4/2025 | $60.54 | $60.54 | $58.20 | $58.66 | 2.53M |
| 11/3/2025 | $60.20 | $61.72 | $59.86 | $61.72 | 1.52M |
| 10/31/2025 | $60.34 | $60.86 | $59.72 | $60.34 | 307,907 |
| 10/30/2025 | $60.88 | $60.90 | $60.12 | $60.34 | 440,809 |
| 10/29/2025 | $62.20 | $62.20 | $60.42 | $60.88 | 1.11M |
| 10/28/2025 | $60.56 | $62.36 | $60.24 | $62.20 | 1.11M |
| 10/27/2025 | $61.10 | $61.56 | $60.16 | $61.06 | 857,134 |
| 10/24/2025 | $60.76 | $61.38 | $60.22 | $60.68 | 1.37M |
| 10/23/2025 | $61.60 | $62.24 | $60.34 | $60.76 | 1.92M |
| 10/22/2025 | $61.64 | $61.70 | $58.52 | $61.10 | 1.71M |
| 10/21/2025 | $60.12 | $60.26 | $59.28 | $59.82 | 478,456 |
| 10/20/2025 | $58.72 | $60.48 | $58.42 | $60.46 | 2.06M |