Nasdaq Stockholm · SSAB-A · stock
SSAB AB (publ) (SSAB-A) stock price history
Every Nasdaq Stockholm trading session of SSAB AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,766 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSAB-A adjusted close, 2000 to 2026
- SEK 114.59
- All time high, 2007
- SEK 109.15
- 52 week high, SEK 59.55 low
- 6,766
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SSAB-A key facts
- SSAB AB (publ) (SSAB-A) closed at SEK 92.56 on Nov 13, 2026 on Nasdaq Stockholm.
- SSAB-A's all time high close is SEK 114.59, set on Jul 13, 2007; its all time low close is SEK 6.57 on Oct 12, 2000.
- SSAB-A's 52 week range is SEK 59.55 to SEK 109.15.
- SSAB-A returned +51.7% over the year to Nov 13, 2026 and +182.4% over five years.
- Over ten years SSAB-A returned +342%, +16.0% a year compounded.
- SSAB-A's deepest drawdown was -92.7% from Jul 13, 2007 to Jan 20, 2016.
- DataCedar holds 6,766 daily sessions of SSAB-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSAB-A price chart, 2000 to 2026
SSAB-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -13.5% |
| 6 months | +9.4% |
| Year to date | +34.7% |
| 1 year | +51.7% |
| 3 years | +51.6% |
| 5 years | +182.4% |
| 10 years | +342.5% |
| Since Jan 3, 2000 | +679.0% |
| Compound annual growth, 26.9 years | +7.9% |
SSAB-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 114.59 on Jul 13, 2007
- All time low close
- SEK 6.57 on Oct 12, 2000
- 52 week high
- SEK 109.15 on Sep 17, 2026
- 52 week low
- SEK 59.55 on Nov 14, 2025
- Deepest drawdown
- -92.7% from Jul 13, 2007 to Jan 20, 2016, not yet recovered
- Best single session
- +17.6% on Feb 12, 2016
- Worst single session
- -15.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 7.8×
- Best calendar year
- 2016, +117%
- Worst calendar year
- 2008, -60%
SSAB-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 69.19 | SEK 109.15 | SEK 63.53 | SEK 92.56 | +34.7% | 181.8M | 215 |
| 2025 | SEK 42.39 | SEK 70.18 | SEK 40.41 | SEK 68.74 | +63.5% | 290.7M | 248 |
| 2024 | SEK 66.82 | SEK 73.77 | SEK 40.78 | SEK 42.05 | -36.4% | 266.7M | 251 |
| 2023 | SEK 43.86 | SEK 71.01 | SEK 43.86 | SEK 66.13 | +51.4% | 333.4M | 251 |
| 2022 | SEK 36.73 | SEK 53.27 | SEK 32.55 | SEK 43.66 | +18.1% | 583.2M | 253 |
| 2021 | SEK 20.97 | SEK 37.99 | SEK 20.73 | SEK 36.97 | +79.0% | 892.6M | 253 |
| 2020 | SEK 23.29 | SEK 25.26 | SEK 12.87 | SEK 20.66 | -10.8% | 1.4B | 252 |
| 2019 | SEK 20.33 | SEK 26.73 | SEK 16.04 | SEK 23.16 | +12.2% | 967.9M | 247 |
| 2018 | SEK 30.58 | SEK 36.19 | SEK 20.02 | SEK 20.65 | -30.7% | 965.5M | 250 |
| 2017 | SEK 22.93 | SEK 30.17 | SEK 21.81 | SEK 29.78 | +29.8% | 1.3B | 252 |
| 2016 | SEK 10.56 | SEK 26.73 | SEK 8.09 | SEK 22.93 | +117.1% | 1.5B | 252 |
| 2015 | SEK 21.64 | SEK 25.49 | SEK 9.41 | SEK 10.57 | -50.7% | 1.5B | 250 |
| 2014 | SEK 23.19 | SEK 33.70 | SEK 19.51 | SEK 21.41 | -7.5% | 951.2M | 249 |
| 2013 | SEK 26.59 | SEK 27.28 | SEK 18.19 | SEK 23.14 | -11.0% | 980.5M | 250 |
| 2012 | SEK 26.99 | SEK 34.14 | SEK 20.73 | SEK 25.99 | -2.7% | 1.2B | 248 |
| 2011 | SEK 49.90 | SEK 51.17 | SEK 20.76 | SEK 26.72 | -45.9% | 864.5M | 249 |
| 2010 | SEK 53.47 | SEK 59.47 | SEK 39.72 | SEK 49.38 | -6.7% | 909.6M | 252 |
| 2009 | SEK 28.21 | SEK 54.16 | SEK 21.67 | SEK 52.94 | +90.4% | 999.7M | 248 |
| 2008 | SEK 69.86 | SEK 92.40 | SEK 20.16 | SEK 27.80 | -60.2% | 1.1B | 251 |
| 2007 | SEK 57.79 | SEK 115.50 | SEK 52.90 | SEK 69.86 | +20.9% | 779.8M | 249 |
| 2006 | SEK 33.56 | SEK 59.27 | SEK 32.63 | SEK 57.79 | +72.2% | 1.2B | 255 |
| 2005 | SEK 17.64 | SEK 34.08 | SEK 17.64 | SEK 33.56 | +88.5% | 1.4B | 257 |
| 2004 | SEK 13.70 | SEK 18.59 | SEK 13.11 | SEK 17.81 | +30.0% | 1.2B | 247 |
| 2003 | SEK 10.38 | SEK 13.86 | SEK 9.52 | SEK 13.70 | +32.0% | 1B | 261 |
| 2002 | SEK 9.89 | SEK 12.60 | SEK 8.06 | SEK 10.38 | +5.0% | 842.5M | 261 |
| 2001 | SEK 8.22 | SEK 10.32 | SEK 6.75 | SEK 9.89 | +20.3% | 805.7M | 259 |
| 2000 | SEK 11.44 | SEK 12.32 | SEK 6.44 | SEK 8.22 | n/a | 577.7M | 256 |
SSAB-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 92.56 | -1.2% |
| October 2026 | SEK 93.66 | -8.6% |
| September 2026 | SEK 102.45 | -0.8% |
| August 2026 | SEK 103.25 | +3.1% |
| July 2026 | SEK 100.10 | +11.4% |
| June 2026 | SEK 89.86 | -5.7% |
| May 2026 | SEK 95.28 | +15.6% |
| April 2026 | SEK 82.44 | +14.8% |
| March 2026 | SEK 71.84 | -8.7% |
| February 2026 | SEK 78.73 | +9.0% |
| January 2026 | SEK 72.23 | +5.1% |
| December 2025 | SEK 68.74 | +3.9% |
About the SSAB-A data
Daily bars. 6,766 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASSAB-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SSAB-A share price history
