SSAB AB (publ) (HEL:SSABAH)
Finland
· Delayed Price · Currency is EUR 6.30
+0.01 (0.13%)
Dec 5, 2025, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.32 | 6.40 | 6.32 | 6.34 | - | 0.76% | 11,403 |
| Dec 4, 2025 | 6.23 | 6.30 | 6.19 | 6.30 | 6.30 | 0.83% | 40,840 |
| Dec 3, 2025 | 6.21 | 6.26 | 6.12 | 6.24 | 6.24 | 1.43% | 60,464 |
| Dec 2, 2025 | 6.18 | 6.18 | 6.11 | 6.16 | 6.16 | -0.13% | 10,104 |
| Dec 1, 2025 | 6.18 | 6.19 | 6.12 | 6.16 | 6.16 | -0.42% | 27,888 |
| Nov 28, 2025 | 6.06 | 6.19 | 6.02 | 6.19 | 6.19 | 2.11% | 27,785 |
| Nov 27, 2025 | 6.15 | 6.17 | 6.05 | 6.06 | 6.06 | -1.91% | 13,751 |
| Nov 26, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 6.55% | 99,385 |
| Nov 25, 2025 | 5.89 | 5.98 | 5.80 | 5.80 | 5.80 | -1.56% | 14,402 |
| Nov 24, 2025 | 5.77 | 5.91 | 5.77 | 5.89 | 5.89 | 5.21% | 48,644 |
| Nov 21, 2025 | 5.58 | 5.76 | 5.56 | 5.60 | 5.60 | -2.17% | 18,258 |
| Nov 20, 2025 | 5.75 | 5.79 | 5.70 | 5.72 | 5.72 | 0.67% | 23,935 |
| Nov 19, 2025 | 5.65 | 5.76 | 5.62 | 5.69 | 5.69 | 1.21% | 38,358 |
| Nov 18, 2025 | 5.66 | 5.76 | 5.62 | 5.62 | 5.62 | -2.43% | 35,885 |
| Nov 17, 2025 | 5.70 | 5.82 | 5.69 | 5.76 | 5.76 | 1.16% | 39,684 |
| Nov 14, 2025 | 5.67 | 5.75 | 5.56 | 5.69 | 5.69 | -0.59% | 43,988 |
| Nov 13, 2025 | 5.67 | 5.80 | 5.65 | 5.73 | 5.73 | 1.71% | 42,571 |
| Nov 12, 2025 | 5.56 | 5.67 | 5.53 | 5.63 | 5.63 | 4.96% | 56,489 |
| Nov 11, 2025 | 5.48 | 5.56 | 5.36 | 5.36 | 5.36 | -2.15% | 31,714 |
| Nov 10, 2025 | 5.59 | 5.61 | 5.44 | 5.48 | 5.48 | -0.76% | 14,375 |
| Nov 7, 2025 | 5.39 | 5.55 | 5.39 | 5.52 | 5.52 | 2.11% | 37,996 |
| Nov 6, 2025 | 5.41 | 5.51 | 5.39 | 5.41 | 5.41 | 0.97% | 25,272 |
| Nov 5, 2025 | 5.33 | 5.39 | 5.28 | 5.36 | 5.36 | 0.22% | 15,305 |
| Nov 4, 2025 | 5.53 | 5.53 | 5.31 | 5.35 | 5.35 | -4.47% | 67,096 |
| Nov 3, 2025 | 5.47 | 5.63 | 5.47 | 5.60 | 5.60 | 3.36% | 21,816 |
| Oct 31, 2025 | 5.53 | 5.56 | 5.41 | 5.41 | 5.41 | -1.92% | 11,120 |
| Oct 30, 2025 | 5.57 | 5.57 | 5.50 | 5.52 | 5.52 | -0.86% | 10,241 |
| Oct 29, 2025 | 5.70 | 5.70 | 5.54 | 5.57 | 5.57 | -2.08% | 15,434 |
| Oct 28, 2025 | 5.59 | 5.72 | 5.51 | 5.69 | 5.69 | 1.61% | 16,845 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.52 | 5.60 | 5.60 | 0.54% | 24,406 |
| Oct 24, 2025 | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | 0.11% | 14,990 |
| Oct 23, 2025 | 5.65 | 5.70 | 5.54 | 5.56 | 5.56 | -2.11% | 55,058 |
| Oct 22, 2025 | 5.61 | 5.68 | 5.37 | 5.68 | 5.68 | 4.03% | 37,411 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.42 | 5.46 | 5.46 | -4.68% | 26,753 |
| Oct 20, 2025 | 5.33 | 5.73 | 5.33 | 5.73 | 5.73 | 7.39% | 32,675 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | -2.24% | 53,849 |
| Oct 16, 2025 | 5.55 | 5.55 | 5.41 | 5.46 | 5.46 | -2.57% | 32,714 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.54 | 5.60 | 5.60 | 1.16% | 8,085 |
| Oct 14, 2025 | 5.69 | 5.69 | 5.49 | 5.54 | 5.54 | -3.39% | 52,519 |
| Oct 13, 2025 | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | 2.36% | 23,182 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | -5.92% | 31,907 |
| Oct 9, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 52,277 |
| Oct 8, 2025 | 5.83 | 6.15 | 5.83 | 6.15 | 6.15 | 5.56% | 94,234 |
| Oct 7, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | 0.10% | 62,590 |
| Oct 6, 2025 | 5.84 | 5.97 | 5.82 | 5.82 | 5.82 | - | 68,287 |
| Oct 3, 2025 | 5.55 | 5.82 | 5.55 | 5.82 | 5.82 | 6.63% | 80,341 |
| Oct 2, 2025 | 5.56 | 5.61 | 5.46 | 5.46 | 5.46 | -1.76% | 39,650 |
| Oct 1, 2025 | 5.09 | 5.69 | 5.08 | 5.56 | 5.56 | 9.33% | 150,370 |
| Sep 30, 2025 | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | -0.97% | 17,872 |
| Sep 29, 2025 | 5.20 | 5.20 | 5.04 | 5.13 | 5.13 | 1.83% | 29,887 |
| Sep 26, 2025 | 4.94 | 5.05 | 4.94 | 5.04 | 5.04 | 2.86% | 44,865 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -2.00% | 19,427 |
| Sep 24, 2025 | 5.07 | 5.07 | 4.99 | 5.00 | 5.00 | -2.00% | 9,249 |
| Sep 23, 2025 | 4.97 | 5.14 | 4.97 | 5.10 | 5.10 | 3.09% | 15,601 |
| Sep 22, 2025 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | 0.77% | 4,673 |
| Sep 19, 2025 | 4.98 | 5.02 | 4.88 | 4.91 | 4.91 | -1.07% | 13,105 |
| Sep 18, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | -1.00% | 14,624 |
| Sep 17, 2025 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | 0.28% | 4,096 |
| Sep 16, 2025 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | -0.60% | 7,767 |
| Sep 15, 2025 | 4.96 | 5.04 | 4.96 | 5.03 | 5.03 | 1.68% | 8,588 |
| Sep 12, 2025 | 5.00 | 5.10 | 4.95 | 4.95 | 4.95 | -0.66% | 11,740 |
| Sep 11, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 1.63% | 21,238 |
| Sep 10, 2025 | 4.93 | 5.01 | 4.90 | 4.90 | 4.90 | -0.14% | 12,663 |
| Sep 9, 2025 | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -0.87% | 11,342 |
| Sep 8, 2025 | 4.97 | 5.00 | 4.89 | 4.95 | 4.95 | -2.17% | 16,551 |
| Sep 5, 2025 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | 3.33% | 11,794 |
| Sep 4, 2025 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | 1.64% | 30,579 |
| Sep 3, 2025 | 4.89 | 4.98 | 4.82 | 4.82 | 4.82 | -1.41% | 12,751 |
| Sep 2, 2025 | 4.99 | 4.99 | 4.88 | 4.89 | 4.89 | -2.08% | 23,859 |
| Sep 1, 2025 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.44% | 11,611 |
| Aug 29, 2025 | 5.03 | 5.07 | 4.96 | 4.97 | 4.97 | -1.25% | 23,179 |
| Aug 28, 2025 | 5.05 | 5.12 | 5.02 | 5.03 | 5.03 | 0.32% | 6,748 |
| Aug 27, 2025 | 5.09 | 5.12 | 5.02 | 5.02 | 5.02 | -1.99% | 10,179 |
| Aug 26, 2025 | 5.12 | 5.13 | 5.05 | 5.12 | 5.12 | -0.39% | 20,832 |
| Aug 25, 2025 | 5.09 | 5.14 | 5.06 | 5.14 | 5.14 | 1.74% | 17,363 |
| Aug 22, 2025 | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | 1.18% | 20,439 |
| Aug 21, 2025 | 5.10 | 5.11 | 4.99 | 4.99 | 4.99 | -1.98% | 15,724 |
| Aug 20, 2025 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | -1.66% | 11,734 |
| Aug 19, 2025 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 2.94% | 8,858 |
| Aug 18, 2025 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | -0.47% | 10,667 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.12% | 8,366 |
| Aug 14, 2025 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | -0.51% | 8,300 |
| Aug 13, 2025 | 5.16 | 5.17 | 5.07 | 5.09 | 5.09 | -0.93% | 13,347 |
| Aug 12, 2025 | 5.10 | 5.16 | 5.08 | 5.13 | 5.13 | 2.07% | 18,219 |
| Aug 11, 2025 | 5.15 | 5.19 | 5.03 | 5.03 | 5.03 | -2.25% | 13,941 |
| Aug 8, 2025 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | 1.86% | 26,901 |
| Aug 7, 2025 | 4.92 | 5.12 | 4.92 | 5.05 | 5.05 | 2.89% | 13,748 |
| Aug 6, 2025 | 4.93 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 16,317 |
| Aug 5, 2025 | 4.96 | 5.01 | 4.94 | 4.94 | 4.94 | -0.48% | 13,981 |
| Aug 4, 2025 | 5.02 | 5.03 | 4.93 | 4.96 | 4.96 | -0.92% | 23,999 |
| Aug 1, 2025 | 5.04 | 5.10 | 5.01 | 5.01 | 5.01 | -0.87% | 12,182 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -3.37% | 15,472 |
| Jul 30, 2025 | 5.20 | 5.23 | 5.15 | 5.23 | 5.23 | -0.76% | 15,793 |
| Jul 29, 2025 | 5.23 | 5.30 | 5.23 | 5.27 | 5.27 | 0.76% | 6,920 |
| Jul 28, 2025 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -0.38% | 26,259 |
| Jul 25, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | 1.70% | 18,795 |
| Jul 24, 2025 | 5.35 | 5.37 | 5.13 | 5.16 | 5.16 | -2.93% | 52,843 |
| Jul 23, 2025 | 5.50 | 5.53 | 5.16 | 5.32 | 5.32 | -8.56% | 165,450 |
| Jul 22, 2025 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | 0.38% | 61,014 |
| Jul 21, 2025 | 5.52 | 5.84 | 5.52 | 5.79 | 5.79 | 6.66% | 108,328 |