SSAB AB (publ) (HEL:SSABBH)
Finland
· Delayed Price · Currency is EUR 6.18
+0.02 (0.29%)
At close: Dec 5, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.17 | 6.28 | 6.17 | 6.20 | - | 0.49% | 159,168 |
| Dec 4, 2025 | 6.10 | 6.18 | 6.05 | 6.17 | 6.17 | 1.12% | 299,702 |
| Dec 3, 2025 | 6.08 | 6.13 | 5.99 | 6.10 | 6.10 | 1.09% | 340,592 |
| Dec 2, 2025 | 6.02 | 6.05 | 5.98 | 6.03 | 6.03 | -0.36% | 275,287 |
| Dec 1, 2025 | 6.04 | 6.08 | 6.00 | 6.05 | 6.05 | 0.56% | 258,828 |
| Nov 28, 2025 | 5.95 | 6.06 | 5.91 | 6.02 | 6.02 | 1.24% | 1,205,543 |
| Nov 27, 2025 | 6.02 | 6.02 | 5.93 | 5.95 | 5.95 | -1.16% | 250,520 |
| Nov 26, 2025 | 5.84 | 6.03 | 5.84 | 6.02 | 6.02 | 3.01% | 601,250 |
| Nov 25, 2025 | 5.78 | 5.86 | 5.69 | 5.84 | 5.84 | 1.35% | 353,351 |
| Nov 24, 2025 | 5.65 | 5.79 | 5.64 | 5.76 | 5.76 | 3.82% | 369,793 |
| Nov 21, 2025 | 5.47 | 5.65 | 5.42 | 5.55 | 5.55 | -0.89% | 241,663 |
| Nov 20, 2025 | 5.63 | 5.66 | 5.56 | 5.60 | 5.60 | 0.50% | 186,900 |
| Nov 19, 2025 | 5.50 | 5.64 | 5.47 | 5.57 | 5.57 | 1.24% | 278,554 |
| Nov 18, 2025 | 5.56 | 5.63 | 5.47 | 5.50 | 5.50 | -2.45% | 276,281 |
| Nov 17, 2025 | 5.57 | 5.68 | 5.54 | 5.64 | 5.64 | 0.64% | 324,802 |
| Nov 14, 2025 | 5.53 | 5.61 | 5.42 | 5.61 | 5.61 | 0.47% | 330,101 |
| Nov 13, 2025 | 5.52 | 5.67 | 5.50 | 5.58 | 5.58 | 1.45% | 422,223 |
| Nov 12, 2025 | 5.39 | 5.52 | 5.38 | 5.50 | 5.50 | 2.15% | 376,224 |
| Nov 11, 2025 | 5.34 | 5.44 | 5.32 | 5.38 | 5.38 | 0.86% | 159,309 |
| Nov 10, 2025 | 5.44 | 5.48 | 5.32 | 5.34 | 5.34 | -0.63% | 199,646 |
| Nov 7, 2025 | 5.26 | 5.43 | 5.26 | 5.37 | 5.37 | 2.09% | 338,408 |
| Nov 6, 2025 | 5.30 | 5.38 | 5.25 | 5.26 | 5.26 | -0.19% | 264,130 |
| Nov 5, 2025 | 5.18 | 5.31 | 5.15 | 5.27 | 5.27 | 0.65% | 312,554 |
| Nov 4, 2025 | 5.48 | 5.48 | 5.17 | 5.24 | 5.24 | -5.42% | 725,833 |
| Nov 3, 2025 | 5.38 | 5.54 | 5.36 | 5.54 | 5.54 | 2.82% | 232,645 |
| Oct 31, 2025 | 5.40 | 5.45 | 5.36 | 5.39 | 5.39 | -0.48% | 212,489 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.66% | 106,944 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -2.16% | 461,074 |
| Oct 28, 2025 | 5.41 | 5.59 | 5.39 | 5.57 | 5.57 | 1.79% | 303,309 |
| Oct 27, 2025 | 5.46 | 5.51 | 5.39 | 5.47 | 5.47 | 0.48% | 274,504 |
| Oct 24, 2025 | 5.43 | 5.50 | 5.38 | 5.44 | 5.44 | 0.29% | 235,103 |
| Oct 23, 2025 | 5.48 | 5.57 | 5.39 | 5.43 | 5.43 | -0.51% | 544,868 |
| Oct 22, 2025 | 5.50 | 5.52 | 5.20 | 5.46 | 5.46 | 1.94% | 1,206,715 |
| Oct 21, 2025 | 5.36 | 5.38 | 5.30 | 5.35 | 5.35 | -0.74% | 178,675 |
| Oct 20, 2025 | 5.23 | 5.40 | 5.20 | 5.39 | 5.39 | 3.14% | 468,941 |
| Oct 17, 2025 | 5.24 | 5.25 | 5.14 | 5.23 | 5.23 | -1.62% | 378,468 |
| Oct 16, 2025 | 5.43 | 5.43 | 5.29 | 5.31 | 5.31 | -2.42% | 320,135 |
| Oct 15, 2025 | 5.50 | 5.57 | 5.44 | 5.45 | 5.45 | 0.29% | 278,608 |
| Oct 14, 2025 | 5.58 | 5.58 | 5.39 | 5.43 | 5.43 | -3.48% | 395,585 |
| Oct 13, 2025 | 5.55 | 5.65 | 5.54 | 5.63 | 5.63 | 1.55% | 283,551 |
| Oct 10, 2025 | 5.75 | 5.81 | 5.53 | 5.54 | 5.54 | -5.62% | 623,065 |
| Oct 9, 2025 | 6.03 | 6.05 | 5.85 | 5.87 | 5.87 | -2.78% | 457,593 |
| Oct 8, 2025 | 5.75 | 6.05 | 5.75 | 6.04 | 6.04 | 5.19% | 1,055,478 |
| Oct 7, 2025 | 5.75 | 5.86 | 5.72 | 5.74 | 5.74 | -0.14% | 404,779 |
| Oct 6, 2025 | 5.76 | 5.88 | 5.75 | 5.75 | 5.75 | -0.14% | 622,389 |
| Oct 3, 2025 | 5.44 | 5.76 | 5.44 | 5.76 | 5.76 | 7.19% | 1,205,360 |
| Oct 2, 2025 | 5.40 | 5.48 | 5.30 | 5.37 | 5.37 | -0.63% | 650,435 |
| Oct 1, 2025 | 4.93 | 5.53 | 4.91 | 5.40 | 5.40 | 9.61% | 2,109,809 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.85 | 4.93 | 4.93 | -0.40% | 235,347 |
| Sep 29, 2025 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | 1.75% | 433,885 |
| Sep 26, 2025 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | 2.62% | 491,651 |
| Sep 25, 2025 | 4.85 | 4.87 | 4.74 | 4.74 | 4.74 | -2.15% | 343,265 |
| Sep 24, 2025 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.96% | 263,390 |
| Sep 23, 2025 | 4.81 | 4.98 | 4.81 | 4.89 | 4.89 | 1.79% | 264,162 |
| Sep 22, 2025 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 1.22% | 294,414 |
| Sep 19, 2025 | 4.82 | 4.87 | 4.72 | 4.75 | 4.75 | -1.49% | 425,124 |
| Sep 18, 2025 | 4.84 | 4.87 | 4.78 | 4.82 | 4.82 | -0.78% | 387,042 |
| Sep 17, 2025 | 4.88 | 4.90 | 4.81 | 4.86 | 4.86 | -0.51% | 237,629 |
| Sep 16, 2025 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | -0.02% | 296,374 |
| Sep 15, 2025 | 4.83 | 4.90 | 4.82 | 4.88 | 4.88 | 1.39% | 259,669 |
| Sep 12, 2025 | 4.86 | 4.97 | 4.81 | 4.82 | 4.82 | -0.82% | 434,670 |
| Sep 11, 2025 | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | 0.35% | 223,515 |
| Sep 10, 2025 | 4.79 | 4.88 | 4.75 | 4.84 | 4.84 | 1.45% | 551,266 |
| Sep 9, 2025 | 4.83 | 4.86 | 4.77 | 4.77 | 4.77 | -0.69% | 337,563 |
| Sep 8, 2025 | 4.82 | 4.88 | 4.75 | 4.80 | 4.80 | -0.12% | 360,782 |
| Sep 5, 2025 | 4.79 | 4.89 | 4.79 | 4.81 | 4.81 | 1.28% | 901,284 |
| Sep 4, 2025 | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | 0.79% | 414,947 |
| Sep 3, 2025 | 4.79 | 4.85 | 4.69 | 4.71 | 4.71 | -1.01% | 427,048 |
| Sep 2, 2025 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -2.02% | 429,238 |
| Sep 1, 2025 | 4.85 | 4.90 | 4.84 | 4.86 | 4.86 | 0.35% | 221,986 |
| Aug 29, 2025 | 4.92 | 4.95 | 4.84 | 4.84 | 4.84 | -1.30% | 285,487 |
| Aug 28, 2025 | 4.93 | 5.01 | 4.89 | 4.91 | 4.91 | -0.20% | 384,414 |
| Aug 27, 2025 | 4.98 | 4.99 | 4.90 | 4.92 | 4.92 | -0.99% | 215,366 |
| Aug 26, 2025 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 235,162 |
| Aug 25, 2025 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | 0.46% | 281,506 |
| Aug 22, 2025 | 4.91 | 4.98 | 4.86 | 4.98 | 4.98 | 1.61% | 503,397 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.90 | -2.04% | 369,934 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | -1.22% | 188,089 |
| Aug 19, 2025 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 2.74% | 269,910 |
| Aug 18, 2025 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | -1.02% | 262,852 |
| Aug 15, 2025 | 4.96 | 5.04 | 4.96 | 4.98 | 4.98 | 0.50% | 118,847 |
| Aug 14, 2025 | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | -0.84% | 123,554 |
| Aug 13, 2025 | 5.06 | 5.08 | 4.96 | 5.00 | 5.00 | -1.01% | 193,671 |
| Aug 12, 2025 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | 2.08% | 171,344 |
| Aug 11, 2025 | 5.05 | 5.09 | 4.95 | 4.95 | 4.95 | -2.04% | 112,039 |
| Aug 8, 2025 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.55% | 261,042 |
| Aug 7, 2025 | 4.83 | 5.02 | 4.83 | 4.97 | 4.97 | 3.02% | 285,729 |
| Aug 6, 2025 | 4.83 | 4.90 | 4.78 | 4.83 | 4.83 | -0.41% | 541,385 |
| Aug 5, 2025 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.08% | 282,550 |
| Aug 4, 2025 | 4.92 | 4.97 | 4.83 | 4.85 | 4.85 | -1.46% | 398,297 |
| Aug 1, 2025 | 4.94 | 5.01 | 4.92 | 4.92 | 4.92 | -0.75% | 227,149 |
| Jul 31, 2025 | 5.14 | 5.14 | 4.94 | 4.96 | 4.96 | -3.58% | 1,799,463 |
| Jul 30, 2025 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 0.47% | 191,056 |
| Jul 29, 2025 | 5.16 | 5.23 | 5.12 | 5.12 | 5.12 | -0.89% | 134,728 |
| Jul 28, 2025 | 5.24 | 5.28 | 5.15 | 5.17 | 5.17 | -0.39% | 231,566 |
| Jul 25, 2025 | 5.07 | 5.19 | 5.04 | 5.19 | 5.19 | 1.69% | 384,334 |
| Jul 24, 2025 | 5.22 | 5.29 | 5.05 | 5.10 | 5.10 | -2.30% | 702,172 |
| Jul 23, 2025 | 5.21 | 5.48 | 5.06 | 5.22 | 5.22 | -8.49% | 1,574,503 |
| Jul 22, 2025 | 5.67 | 5.71 | 5.56 | 5.70 | 5.70 | 0.64% | 357,672 |
| Jul 21, 2025 | 5.41 | 5.72 | 5.41 | 5.67 | 5.67 | 5.75% | 783,124 |