SSAB AB (publ) (HEL:SSABAH)
Finland
· Delayed Price · Currency is EUR 6.66
-0.21 (-3.11%)
Mar 9, 2026, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.10 | 7.16 | 6.87 | 6.87 | 6.87 | -2.02% | 11,887 |
| Mar 5, 2026 | 7.17 | 7.28 | 7.01 | 7.01 | 7.01 | -2.12% | 12,071 |
| Mar 4, 2026 | 6.89 | 7.22 | 6.88 | 7.17 | 7.17 | 4.04% | 17,543 |
| Mar 3, 2026 | 7.16 | 7.16 | 6.87 | 6.89 | 6.89 | -5.64% | 42,646 |
| Mar 2, 2026 | 7.26 | 7.51 | 7.26 | 7.30 | 7.30 | -3.57% | 19,596 |
| Feb 27, 2026 | 7.53 | 7.70 | 7.45 | 7.57 | 7.57 | 0.93% | 10,733 |
| Feb 26, 2026 | 7.54 | 7.56 | 7.37 | 7.50 | 7.50 | -0.56% | 9,400 |
| Feb 25, 2026 | 7.43 | 7.57 | 7.39 | 7.54 | 7.54 | 4.37% | 19,863 |
| Feb 24, 2026 | 7.47 | 7.53 | 7.23 | 7.23 | 7.23 | -3.45% | 35,405 |
| Feb 23, 2026 | 7.31 | 7.51 | 7.30 | 7.48 | 7.48 | 2.30% | 23,729 |
| Feb 20, 2026 | 7.22 | 7.40 | 7.16 | 7.32 | 7.32 | 0.88% | 18,259 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.16 | 7.25 | 7.25 | 0.06% | 14,230 |
| Feb 18, 2026 | 7.01 | 7.27 | 7.01 | 7.25 | 7.25 | 3.34% | 36,464 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.90 | 7.01 | 7.01 | -2.15% | 31,388 |
| Feb 16, 2026 | 7.15 | 7.38 | 7.12 | 7.17 | 7.17 | 0.70% | 32,797 |
| Feb 13, 2026 | 7.13 | 7.18 | 6.70 | 7.12 | 7.12 | -1.22% | 92,287 |
| Feb 12, 2026 | 7.69 | 7.81 | 7.21 | 7.21 | 7.21 | -5.93% | 31,237 |
| Feb 11, 2026 | 7.31 | 7.67 | 7.31 | 7.66 | 7.66 | 4.73% | 49,434 |
| Feb 10, 2026 | 7.28 | 7.36 | 7.19 | 7.31 | 7.31 | 0.47% | 12,319 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.14 | 7.28 | 7.28 | 0.78% | 14,130 |
| Feb 6, 2026 | 6.96 | 7.22 | 6.93 | 7.22 | 7.22 | 3.20% | 9,686 |
| Feb 5, 2026 | 6.88 | 7.07 | 6.86 | 7.00 | 7.00 | 1.45% | 11,627 |
| Feb 4, 2026 | 7.22 | 7.22 | 6.90 | 6.90 | 6.90 | -4.25% | 19,478 |
| Feb 3, 2026 | 7.22 | 7.26 | 7.14 | 7.21 | 7.21 | 0.59% | 16,861 |
| Feb 2, 2026 | 6.90 | 7.19 | 6.84 | 7.16 | 7.16 | 2.20% | 21,179 |
| Jan 30, 2026 | 6.86 | 7.07 | 6.75 | 7.01 | 7.01 | 2.13% | 24,074 |
| Jan 29, 2026 | 7.19 | 7.22 | 6.84 | 6.86 | 6.86 | -3.92% | 44,013 |
| Jan 28, 2026 | 7.35 | 7.59 | 7.10 | 7.14 | 7.14 | -3.01% | 46,422 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.21 | 7.37 | 7.37 | -0.30% | 18,181 |
| Jan 26, 2026 | 7.44 | 7.45 | 7.33 | 7.39 | 7.39 | -0.38% | 35,758 |
| Jan 23, 2026 | 7.43 | 7.43 | 7.35 | 7.42 | 7.42 | 0.14% | 17,840 |
| Jan 22, 2026 | 7.16 | 7.48 | 7.16 | 7.41 | 7.41 | 4.46% | 31,739 |
| Jan 21, 2026 | 6.77 | 7.09 | 6.77 | 7.09 | 7.09 | 3.78% | 11,659 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.77 | 6.83 | 6.83 | -3.09% | 35,464 |
| Jan 19, 2026 | 7.02 | 7.14 | 6.95 | 7.05 | 7.05 | -1.65% | 33,075 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | -0.31% | 23,799 |
| Jan 15, 2026 | 7.15 | 7.32 | 7.15 | 7.19 | 7.19 | 0.98% | 13,609 |
| Jan 14, 2026 | 7.34 | 7.35 | 7.06 | 7.12 | 7.12 | -3.00% | 28,773 |
| Jan 13, 2026 | 7.09 | 7.36 | 7.08 | 7.34 | 7.34 | 4.23% | 45,929 |
| Jan 12, 2026 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | -0.45% | 32,452 |
| Jan 9, 2026 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 1.96% | 40,429 |
| Jan 8, 2026 | 6.96 | 6.96 | 6.88 | 6.94 | 6.94 | -0.40% | 15,119 |
| Jan 7, 2026 | 6.93 | 7.01 | 6.87 | 6.97 | 6.97 | 1.40% | 32,613 |
| Jan 5, 2026 | 6.85 | 6.94 | 6.84 | 6.87 | 6.87 | 3.00% | 20,532 |
| Jan 2, 2026 | 6.51 | 6.83 | 6.51 | 6.67 | 6.67 | 2.52% | 29,397 |
| Dec 30, 2025 | 6.50 | 6.56 | 6.49 | 6.51 | 6.51 | 0.15% | 8,983 |
| Dec 29, 2025 | 6.44 | 6.50 | 6.40 | 6.50 | 6.50 | 1.50% | 10,549 |
| Dec 23, 2025 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | 0.28% | 11,367 |
| Dec 22, 2025 | 6.48 | 6.48 | 6.34 | 6.38 | 6.38 | -0.65% | 13,614 |
| Dec 19, 2025 | 6.45 | 6.53 | 6.42 | 6.42 | 6.42 | -0.40% | 28,340 |
| Dec 18, 2025 | 6.48 | 6.54 | 6.41 | 6.45 | 6.45 | -0.15% | 12,489 |
| Dec 17, 2025 | 6.44 | 6.51 | 6.37 | 6.46 | 6.46 | 0.91% | 43,719 |
| Dec 16, 2025 | 6.40 | 6.48 | 6.38 | 6.40 | 6.40 | -0.77% | 19,336 |
| Dec 15, 2025 | 6.52 | 6.52 | 6.43 | 6.45 | 6.45 | -0.83% | 18,143 |
| Dec 12, 2025 | 6.54 | 6.60 | 6.51 | 6.51 | 6.51 | -0.06% | 11,145 |
| Dec 11, 2025 | 6.58 | 6.62 | 6.51 | 6.51 | 6.51 | -1.36% | 31,491 |
| Dec 10, 2025 | 6.45 | 6.60 | 6.41 | 6.60 | 6.60 | 2.55% | 17,510 |
| Dec 9, 2025 | 6.42 | 6.50 | 6.41 | 6.44 | 6.44 | 0.19% | 25,590 |
| Dec 8, 2025 | 6.30 | 6.56 | 6.30 | 6.42 | 6.42 | 2.03% | 33,230 |
| Dec 5, 2025 | 6.32 | 6.40 | 6.30 | 6.30 | 6.30 | - | 20,303 |
| 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 |