SSAB AB (publ) (HEL:SSABAH)
Finland
· Delayed Price · Currency is EUR 7.45
-0.28 (-3.57%)
Apr 29, 2026, 10:02 AM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.79 | 7.79 | 7.63 | 7.72 | - | -0.16% | 6,437 |
| Apr 27, 2026 | 7.69 | 7.86 | 7.69 | 7.74 | 7.74 | 0.60% | 14,988 |
| Apr 24, 2026 | 7.82 | 7.82 | 7.65 | 7.69 | 7.69 | -2.06% | 9,627 |
| Apr 23, 2026 | 7.87 | 7.90 | 7.75 | 7.85 | 7.85 | -0.20% | 9,929 |
| Apr 22, 2026 | 7.81 | 8.12 | 7.81 | 7.87 | 7.87 | 0.74% | 24,320 |
| Apr 21, 2026 | 7.77 | 7.89 | 7.77 | 7.81 | 7.81 | 0.57% | 16,004 |
| Apr 20, 2026 | 7.78 | 7.79 | 7.67 | 7.77 | 7.77 | -1.40% | 14,027 |
| Apr 17, 2026 | 7.60 | 7.90 | 7.59 | 7.88 | 7.88 | 3.66% | 19,266 |
| Apr 16, 2026 | 7.55 | 7.81 | 7.55 | 7.60 | 7.60 | 0.64% | 28,121 |
| Apr 15, 2026 | 7.50 | 7.64 | 7.46 | 7.55 | 7.55 | 0.91% | 7,438 |
| Apr 14, 2026 | 7.43 | 7.57 | 7.43 | 7.48 | 7.48 | 1.57% | 15,340 |
| Apr 13, 2026 | 7.31 | 7.40 | 7.21 | 7.37 | 7.37 | -0.19% | 8,471 |
| Apr 10, 2026 | 7.27 | 7.41 | 7.21 | 7.38 | 7.38 | 1.82% | 18,537 |
| Apr 9, 2026 | 7.27 | 7.34 | 7.24 | 7.25 | 7.25 | -0.25% | 19,204 |
| Apr 8, 2026 | 7.20 | 7.44 | 7.20 | 7.27 | 7.27 | 6.98% | 53,957 |
| Apr 7, 2026 | 6.90 | 7.04 | 6.74 | 6.79 | 6.79 | -2.30% | 25,236 |
| Apr 2, 2026 | 6.90 | 6.95 | 6.78 | 6.95 | 6.95 | - | 5,900 |
| Apr 1, 2026 | 6.91 | 7.13 | 6.91 | 6.95 | 6.95 | 2.54% | 17,065 |
| Mar 31, 2026 | 6.55 | 6.78 | 6.54 | 6.78 | 6.78 | 3.42% | 11,610 |
| Mar 30, 2026 | 6.56 | 6.62 | 6.45 | 6.56 | 6.56 | -0.21% | 7,046 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.55 | 6.57 | 6.57 | -2.67% | 11,098 |
| Mar 26, 2026 | 6.66 | 6.89 | 6.64 | 6.75 | 6.75 | 1.38% | 13,768 |
| Mar 25, 2026 | 6.55 | 6.71 | 6.55 | 6.66 | 6.66 | 2.27% | 21,823 |
| Mar 24, 2026 | 6.40 | 6.51 | 6.28 | 6.51 | 6.51 | 2.13% | 7,753 |
| Mar 23, 2026 | 6.06 | 6.54 | 5.99 | 6.37 | 6.37 | 1.82% | 78,415 |
| Mar 20, 2026 | 6.51 | 6.51 | 6.25 | 6.26 | 6.26 | - | 44,286 |
| Mar 19, 2026 | 6.36 | 6.36 | 6.16 | 6.26 | 6.26 | -4.51% | 46,724 |
| Mar 18, 2026 | 6.46 | 6.64 | 6.42 | 6.56 | 6.56 | 3.73% | 54,507 |
| Mar 17, 2026 | 6.51 | 6.64 | 6.32 | 6.32 | 6.32 | -2.92% | 21,096 |
| Mar 16, 2026 | 6.50 | 6.66 | 6.50 | 6.51 | 6.51 | -0.64% | 16,414 |
| Mar 13, 2026 | 6.76 | 6.76 | 6.55 | 6.55 | 6.55 | -3.65% | 22,631 |
| Mar 12, 2026 | 6.93 | 7.02 | 6.73 | 6.80 | 6.80 | -0.93% | 10,772 |
| Mar 11, 2026 | 7.13 | 7.13 | 6.86 | 6.86 | 6.86 | -3.76% | 4,101 |
| Mar 10, 2026 | 6.92 | 7.18 | 6.92 | 7.13 | 7.13 | 7.12% | 25,380 |
| Mar 9, 2026 | 6.59 | 6.71 | 6.52 | 6.66 | 6.66 | -3.11% | 52,059 |
| 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 |