SSAB AB (publ) (FRA:SKWA)
Germany
· Delayed Price · Currency is EUR 6.15
-0.00 (-0.03%)
At close: Dec 5, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.26% | - |
| Dec 3, 2025 | 6.08 | 6.21 | 6.08 | 6.14 | 6.14 | 0.20% | 550 |
| Dec 2, 2025 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | -0.13% | 820 |
| Dec 1, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 2.20% | 1 |
| Nov 28, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.19% | 34 |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.72% | - |
| Nov 26, 2025 | 5.89 | 6.12 | 5.89 | 6.12 | 6.12 | 5.45% | 8 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.24% | - |
| Nov 24, 2025 | 5.64 | 5.92 | 5.64 | 5.81 | 5.81 | 3.01% | 2,290 |
| Nov 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.46% | - |
| Nov 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.30% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.70% | - |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.11% | - |
| Nov 17, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.78% | 400 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.56% | - |
| Nov 13, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 4.53% | 2,040 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Nov 11, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1.97% | 182 |
| Nov 10, 2025 | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | -2.29% | 1,000 |
| Nov 7, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.77% | 68 |
| Nov 6, 2025 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 4.40% | 40 |
| Nov 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.43% | - |
| Nov 4, 2025 | 5.53 | 5.53 | 5.31 | 5.35 | 5.35 | -0.96% | 3,700 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.21% | - |
| Oct 31, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | -1.95% | - |
| Oct 30, 2025 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | 0.93% | 150 |
| Oct 29, 2025 | 5.59 | 5.69 | 5.59 | 5.59 | 5.59 | 0.72% | 3,500 |
| Oct 28, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.86% | - |
| Oct 27, 2025 | 5.46 | 5.59 | 5.46 | 5.59 | 5.59 | 2.38% | - |
| Oct 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.65% | - |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.50% | - |
| Oct 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.67% | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.44% | - |
| Oct 20, 2025 | 5.26 | 5.43 | 5.26 | 5.43 | 5.43 | 1.88% | 200 |
| Oct 17, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -2.56% | 25 |
| Oct 16, 2025 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | -3.19% | 100 |
| Oct 15, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 5.65 | 2.65% | 10 |
| Oct 14, 2025 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | -0.72% | 125 |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -5.58% | 21,000 |
| Oct 9, 2025 | 6.01 | 6.05 | 5.98 | 5.98 | 5.98 | -0.56% | 1,610 |
| Oct 8, 2025 | 5.75 | 6.04 | 5.75 | 6.02 | 6.02 | 2.24% | 14,004 |
| Oct 7, 2025 | 5.86 | 5.90 | 5.86 | 5.89 | 5.89 | -0.91% | 3,200 |
| Oct 6, 2025 | 5.74 | 5.94 | 5.74 | 5.94 | 5.94 | 2.41% | 50 |
| Oct 3, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 5.99% | 1,780 |
| Oct 2, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | -2.36% | 182 |
| Oct 1, 2025 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 10.62% | 3,830 |
| Sep 30, 2025 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | -0.20% | 17 |
| Sep 29, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 1.12% | 20 |
| Sep 26, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | 2.45% | 100 |
| Sep 25, 2025 | 4.91 | 5.01 | 4.90 | 4.90 | 4.90 | -2.20% | 1,265 |
| Sep 24, 2025 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | 2.98% | 1,000 |
| Sep 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.82% | - |
| Sep 22, 2025 | 4.83 | 4.96 | 4.83 | 4.96 | 4.96 | 1.21% | 100 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.81% | 50 |
| Sep 18, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -0.56% | 200 |
| Sep 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 1,000 |
| Sep 16, 2025 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | 3.06% | 2,000 |
| Sep 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.70% | - |
| Sep 12, 2025 | 4.99 | 5.08 | 4.95 | 4.95 | 4.95 | -0.46% | - |
| Sep 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.63% | - |
| Sep 10, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 2.85% | - |
| Sep 9, 2025 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -2.00% | 9,000 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.39% | - |
| Sep 5, 2025 | 4.77 | 4.97 | 4.77 | 4.97 | 4.97 | 3.58% | - |
| Sep 4, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | -0.06% | - |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.16% | - |
| Sep 2, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | -2.04% | 5 |
| Sep 1, 2025 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 0.78% | 9,650 |
| Aug 29, 2025 | 5.02 | 5.07 | 4.97 | 4.97 | 4.97 | -3.02% | - |
| Aug 28, 2025 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | 0.35% | - |
| Aug 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.23% | - |
| Aug 26, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 0.83% | - |
| Aug 25, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.52% | 200 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.91% | - |
| Aug 21, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | -1.17% | - |
| Aug 20, 2025 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | -0.82% | 2,500 |
| Aug 19, 2025 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | 3.60% | 1 |
| Aug 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.12% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.44% | - |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.24% | - |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.26% | - |
| Aug 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.66% | - |
| Aug 11, 2025 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 0.35% | 19 |
| Aug 8, 2025 | 4.96 | 5.14 | 4.96 | 5.12 | 5.12 | 0.20% | 10 |
| Aug 7, 2025 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 2.65% | 2,000 |
| Aug 6, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | -0.22% | 10 |
| Aug 5, 2025 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | -0.10% | 10 |
| Aug 4, 2025 | 4.98 | 5.04 | 4.96 | 4.99 | 4.99 | -2.04% | 10,082 |
| Aug 1, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | -0.82% | 20 |
| Jul 31, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.49% | - |
| Jul 29, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -1.54% | 630 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.95% | - |
| Jul 25, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.93% | - |
| Jul 24, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | -0.94% | 250 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.31 | 5.31 | 5.31 | -7.13% | 2,422 |
| Jul 22, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.45% | - |
| Jul 21, 2025 | 5.38 | 5.75 | 5.38 | 5.75 | 5.75 | 4.06% | 1,250 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.17% | - |