SSAB AB (publ) (HEL:SSABBH)
Finland
· Delayed Price · Currency is EUR 6.62
-0.24 (-3.53%)
Mar 9, 2026, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.54 | 6.67 | 6.45 | 6.62 | 6.62 | -3.53% | 601,060 |
| Mar 6, 2026 | 7.04 | 7.10 | 6.85 | 6.86 | 6.86 | -1.49% | 260,039 |
| Mar 5, 2026 | 7.09 | 7.21 | 6.95 | 6.96 | 6.96 | -1.58% | 406,519 |
| Mar 4, 2026 | 6.82 | 7.17 | 6.81 | 7.08 | 7.08 | 3.69% | 401,497 |
| Mar 3, 2026 | 7.15 | 7.15 | 6.79 | 6.82 | 6.82 | -5.85% | 882,615 |
| Mar 2, 2026 | 7.21 | 7.46 | 7.16 | 7.25 | 7.25 | -3.10% | 602,645 |
| Feb 27, 2026 | 7.49 | 7.68 | 7.37 | 7.48 | 7.48 | 0.13% | 508,467 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.30 | 7.47 | 7.47 | -0.56% | 369,012 |
| Feb 25, 2026 | 7.37 | 7.52 | 7.32 | 7.51 | 7.51 | 1.95% | 582,614 |
| Feb 24, 2026 | 7.38 | 7.50 | 7.26 | 7.37 | 7.37 | -0.11% | 639,372 |
| Feb 23, 2026 | 7.24 | 7.46 | 7.22 | 7.38 | 7.38 | 2.05% | 587,940 |
| Feb 20, 2026 | 7.18 | 7.32 | 7.07 | 7.23 | 7.23 | 0.70% | 287,542 |
| Feb 19, 2026 | 7.13 | 7.25 | 7.07 | 7.18 | 7.18 | 0.25% | 444,436 |
| Feb 18, 2026 | 7.00 | 7.20 | 7.00 | 7.16 | 7.16 | 2.87% | 680,053 |
| Feb 17, 2026 | 7.10 | 7.12 | 6.86 | 6.96 | 6.96 | -2.22% | 428,709 |
| Feb 16, 2026 | 7.09 | 7.34 | 7.08 | 7.12 | 7.12 | 0.68% | 385,877 |
| Feb 13, 2026 | 7.05 | 7.11 | 6.62 | 7.07 | 7.07 | -2.27% | 1,388,262 |
| Feb 12, 2026 | 7.62 | 7.76 | 7.23 | 7.23 | 7.23 | -4.69% | 307,440 |
| Feb 11, 2026 | 7.32 | 7.64 | 7.32 | 7.59 | 7.59 | 4.34% | 844,961 |
| Feb 10, 2026 | 7.22 | 7.33 | 7.14 | 7.27 | 7.27 | 0.69% | 267,801 |
| Feb 9, 2026 | 7.22 | 7.26 | 7.10 | 7.22 | 7.22 | 0.67% | 237,623 |
| Feb 6, 2026 | 6.91 | 7.20 | 6.88 | 7.18 | 7.18 | 3.61% | 391,001 |
| Feb 5, 2026 | 6.83 | 7.03 | 6.82 | 6.93 | 6.93 | 0.26% | 288,902 |
| Feb 4, 2026 | 7.16 | 7.16 | 6.91 | 6.91 | 6.91 | -4.06% | 392,853 |
| Feb 3, 2026 | 7.20 | 7.23 | 7.10 | 7.20 | 7.20 | 0.64% | 298,746 |
| Feb 2, 2026 | 6.80 | 7.16 | 6.77 | 7.15 | 7.15 | 2.70% | 394,380 |
| Jan 30, 2026 | 6.79 | 7.00 | 6.67 | 6.97 | 6.97 | 2.26% | 480,117 |
| Jan 29, 2026 | 7.14 | 7.15 | 6.77 | 6.81 | 6.81 | -4.00% | 707,531 |
| Jan 28, 2026 | 7.28 | 7.53 | 7.04 | 7.10 | 7.10 | -2.82% | 1,038,679 |
| Jan 27, 2026 | 7.26 | 7.33 | 7.14 | 7.30 | 7.30 | -0.05% | 528,350 |
| Jan 26, 2026 | 7.37 | 7.39 | 7.26 | 7.31 | 7.31 | -0.22% | 219,663 |
| Jan 23, 2026 | 7.36 | 7.40 | 7.27 | 7.32 | 7.32 | -0.35% | 187,343 |
| Jan 22, 2026 | 7.10 | 7.40 | 7.10 | 7.35 | 7.35 | 4.58% | 616,797 |
| Jan 21, 2026 | 6.76 | 7.04 | 6.76 | 7.03 | 7.03 | 3.90% | 440,781 |
| Jan 20, 2026 | 6.90 | 6.92 | 6.69 | 6.76 | 6.76 | -3.12% | 546,423 |
| Jan 19, 2026 | 6.93 | 7.08 | 6.85 | 6.98 | 6.98 | -1.38% | 438,008 |
| Jan 16, 2026 | 7.22 | 7.22 | 7.06 | 7.08 | 7.08 | -1.97% | 180,465 |
| Jan 15, 2026 | 7.06 | 7.28 | 7.06 | 7.22 | 7.22 | 2.38% | 458,607 |
| Jan 14, 2026 | 7.30 | 7.31 | 6.99 | 7.05 | 7.05 | -3.34% | 592,490 |
| Jan 13, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 4.47% | 675,952 |
| Jan 12, 2026 | 7.00 | 7.08 | 6.95 | 6.98 | 6.98 | -0.06% | 328,747 |
| Jan 9, 2026 | 6.89 | 7.00 | 6.89 | 6.99 | 6.99 | 2.01% | 319,310 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.87% | 220,749 |
| Jan 7, 2026 | 6.86 | 6.96 | 6.81 | 6.91 | 6.91 | 2.77% | 464,977 |
| Jan 5, 2026 | 6.75 | 6.88 | 6.72 | 6.72 | 6.72 | 0.06% | 297,628 |
| Jan 2, 2026 | 6.46 | 6.76 | 6.46 | 6.72 | 6.72 | 4.28% | 493,882 |
| Dec 30, 2025 | 6.42 | 6.49 | 6.40 | 6.44 | 6.44 | 0.75% | 199,754 |
| Dec 29, 2025 | 6.31 | 6.42 | 6.30 | 6.40 | 6.40 | 1.36% | 217,188 |
| Dec 23, 2025 | 6.30 | 6.36 | 6.27 | 6.31 | 6.31 | 0.35% | 142,506 |
| Dec 22, 2025 | 6.41 | 6.44 | 6.24 | 6.29 | 6.29 | -1.81% | 265,525 |
| Dec 19, 2025 | 6.43 | 6.46 | 6.36 | 6.40 | 6.40 | -0.65% | 242,160 |
| Dec 18, 2025 | 6.34 | 6.47 | 6.31 | 6.45 | 6.45 | 1.70% | 266,902 |
| Dec 17, 2025 | 6.36 | 6.43 | 6.28 | 6.34 | 6.34 | 0.16% | 277,896 |
| Dec 16, 2025 | 6.35 | 6.40 | 6.27 | 6.33 | 6.33 | -0.88% | 226,028 |
| Dec 15, 2025 | 6.41 | 6.44 | 6.34 | 6.38 | 6.38 | -0.22% | 338,121 |
| Dec 12, 2025 | 6.46 | 6.52 | 6.40 | 6.40 | 6.40 | -0.19% | 468,553 |
| Dec 11, 2025 | 6.49 | 6.52 | 6.40 | 6.41 | 6.41 | -0.77% | 512,638 |
| Dec 10, 2025 | 6.33 | 6.47 | 6.28 | 6.46 | 6.46 | 2.09% | 310,335 |
| Dec 9, 2025 | 6.26 | 6.39 | 6.26 | 6.33 | 6.33 | 0.51% | 243,073 |
| Dec 8, 2025 | 6.22 | 6.43 | 6.22 | 6.30 | 6.30 | 1.81% | 460,723 |
| Dec 5, 2025 | 6.17 | 6.28 | 6.17 | 6.18 | 6.18 | 0.29% | 243,542 |
| 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 |