SSAB-B.STSSAB-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.24 | $77.28 | $75.64 | $75.74 | 2.91M |
| 1/15/2026 | $75.64 | $78.00 | $75.64 | $77.32 | 3.96M |
| 1/14/2026 | $78.30 | $78.40 | $74.94 | $75.64 | 6.32M |
| 1/13/2026 | $75.50 | $78.40 | $75.48 | $78.40 | 7.28M |
| 1/12/2026 | $75.08 | $75.82 | $74.42 | $74.80 | 3.76M |
| 1/9/2026 | $74.00 | $74.98 | $74.00 | $74.98 | 2.28M |
| 1/8/2026 | $74.10 | $74.24 | $73.24 | $73.80 | 2.34M |
| 1/7/2026 | $74.14 | $74.94 | $73.18 | $74.10 | 4.44M |
| 1/5/2026 | $73.00 | $74.26 | $72.90 | $73.58 | 1.87M |
| 1/2/2026 | $70.00 | $73.18 | $70.00 | $72.80 | 3.52M |
| 12/30/2025 | $69.48 | $70.22 | $69.14 | $69.66 | 2.30M |
| 12/29/2025 | $68.62 | $69.38 | $68.06 | $69.30 | 2.43M |
| 12/23/2025 | $68.34 | $68.96 | $68.00 | $68.44 | 1.79M |
| 12/22/2025 | $69.70 | $69.82 | $67.80 | $68.40 | 2.80M |
| 12/19/2025 | $70.22 | $70.38 | $69.32 | $69.42 | 5.95M |
| 12/18/2025 | $69.26 | $70.60 | $68.92 | $70.34 | 2.81M |
| 12/17/2025 | $69.50 | $70.36 | $68.74 | $69.38 | 2.39M |
| 12/16/2025 | $69.50 | $70.08 | $68.50 | $69.20 | 2.41M |
| 12/15/2025 | $69.90 | $70.24 | $69.18 | $69.70 | 1.86M |
| 12/12/2025 | $70.26 | $71.00 | $69.84 | $69.84 | 4.34M |
| 12/11/2025 | $70.44 | $70.70 | $69.56 | $69.86 | 2.29M |
| 12/10/2025 | $68.84 | $70.38 | $68.42 | $70.22 | 2.94M |
| 12/9/2025 | $68.98 | $69.80 | $68.38 | $68.92 | 2.20M |
| 12/8/2025 | $68.06 | $70.46 | $68.06 | $69.00 | 4.53M |
| 12/5/2025 | $68.00 | $68.94 | $67.78 | $67.80 | 2.18M |
| 12/4/2025 | $67.00 | $67.72 | $66.30 | $67.66 | 2.88M |
| 12/3/2025 | $66.50 | $67.26 | $65.50 | $66.90 | 3.04M |
| 12/2/2025 | $66.30 | $66.40 | $65.70 | $66.20 | 2.05M |
| 12/1/2025 | $66.30 | $66.58 | $65.82 | $66.30 | 2.33M |
| 11/28/2025 | $65.72 | $66.54 | $64.86 | $66.20 | 5.17M |
| 11/27/2025 | $66.32 | $66.32 | $65.14 | $65.50 | 3.32M |
| 11/26/2025 | $65.00 | $66.48 | $64.82 | $66.32 | 5.60M |
| 11/25/2025 | $63.36 | $64.78 | $62.66 | $64.52 | 3.05M |
| 11/24/2025 | $62.20 | $63.70 | $62.08 | $63.22 | 5.05M |
| 11/21/2025 | $60.20 | $62.32 | $59.76 | $61.32 | 2.97M |
| 11/20/2025 | $62.00 | $62.30 | $61.12 | $61.50 | 1.95M |
| 11/19/2025 | $60.18 | $62.00 | $59.98 | $61.34 | 2.64M |
| 11/18/2025 | $60.70 | $61.90 | $60.10 | $60.38 | 4.34M |
| 11/17/2025 | $61.00 | $62.32 | $60.64 | $61.86 | 3.23M |
| 11/14/2025 | $60.50 | $61.62 | $59.50 | $61.46 | 2.63M |
| 11/13/2025 | $60.30 | $61.96 | $60.10 | $60.96 | 3.46M |
| 11/12/2025 | $59.16 | $60.50 | $58.88 | $60.18 | 3.10M |
| 11/11/2025 | $58.82 | $59.76 | $58.46 | $58.92 | 2.18M |
| 11/10/2025 | $60.14 | $60.30 | $58.56 | $58.82 | 2.13M |
| 11/7/2025 | $58.22 | $59.98 | $58.20 | $59.24 | 3.36M |
| 11/6/2025 | $58.38 | $59.06 | $57.96 | $58.22 | 3.81M |
| 11/5/2025 | $56.96 | $58.46 | $56.78 | $57.88 | 2.98M |
| 11/4/2025 | $59.20 | $59.60 | $56.70 | $57.52 | 6.25M |
| 11/3/2025 | $58.86 | $60.74 | $58.60 | $60.74 | 4.68M |
| 10/31/2025 | $58.92 | $59.60 | $58.52 | $59.10 | 1.07M |
| 10/30/2025 | $59.46 | $59.52 | $58.86 | $58.92 | 1.58M |
| 10/29/2025 | $60.78 | $60.80 | $59.10 | $59.44 | 2.10M |
| 10/28/2025 | $59.20 | $60.88 | $58.90 | $60.62 | 2.10M |
| 10/27/2025 | $59.54 | $60.24 | $58.82 | $59.70 | 2.55M |
| 10/24/2025 | $59.04 | $59.90 | $58.60 | $59.36 | 2.70M |
| 10/23/2025 | $59.98 | $60.78 | $58.82 | $59.04 | 4.45M |
| 10/22/2025 | $60.12 | $60.36 | $56.90 | $59.50 | 5.65M |
| 10/21/2025 | $58.82 | $58.90 | $58.02 | $58.54 | 1.86M |
| 10/20/2025 | $57.52 | $59.32 | $57.02 | $59.12 | 3.29M |