SSAB AB (publ) (HEL:SSABBH)
Finland
· Delayed Price · Currency is EUR 7.42
-0.06 (-0.83%)
Apr 29, 2026, 10:09 AM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 7.82 | 7.49 | 7.53 | - | -1.80% | 512,814 |
| Apr 27, 2026 | 7.67 | 7.82 | 7.63 | 7.67 | 7.67 | 0.18% | 324,996 |
| Apr 24, 2026 | 7.72 | 7.72 | 7.58 | 7.65 | 7.65 | -1.62% | 214,275 |
| Apr 23, 2026 | 7.82 | 7.84 | 7.67 | 7.78 | 7.78 | -0.74% | 231,862 |
| Apr 22, 2026 | 7.79 | 8.07 | 7.78 | 7.84 | 7.84 | 0.75% | 431,001 |
| Apr 21, 2026 | 7.71 | 7.83 | 7.71 | 7.78 | 7.78 | 0.83% | 259,212 |
| Apr 20, 2026 | 7.63 | 7.73 | 7.58 | 7.71 | 7.71 | -1.03% | 212,512 |
| Apr 17, 2026 | 7.60 | 7.84 | 7.52 | 7.79 | 7.79 | 3.10% | 384,118 |
| Apr 16, 2026 | 7.48 | 7.75 | 7.48 | 7.56 | 7.56 | 1.94% | 540,657 |
| Apr 15, 2026 | 7.49 | 7.57 | 7.37 | 7.42 | 7.42 | 0.08% | 285,893 |
| Apr 14, 2026 | 7.38 | 7.50 | 7.38 | 7.41 | 7.41 | 1.28% | 204,086 |
| Apr 13, 2026 | 7.23 | 7.34 | 7.13 | 7.32 | 7.32 | -0.19% | 251,988 |
| Apr 10, 2026 | 7.21 | 7.35 | 7.13 | 7.33 | 7.33 | 1.75% | 312,619 |
| Apr 9, 2026 | 7.25 | 7.31 | 7.19 | 7.20 | 7.20 | -1.02% | 253,411 |
| Apr 8, 2026 | 7.21 | 7.41 | 7.21 | 7.28 | 7.28 | 7.98% | 969,906 |
| Apr 7, 2026 | 6.81 | 7.03 | 6.71 | 6.74 | 6.74 | -1.06% | 552,256 |
| Apr 2, 2026 | 6.85 | 6.88 | 6.75 | 6.81 | 6.81 | -1.84% | 252,088 |
| Apr 1, 2026 | 6.93 | 7.13 | 6.91 | 6.94 | 6.94 | 3.74% | 515,816 |
| Mar 31, 2026 | 6.56 | 6.75 | 6.48 | 6.69 | 6.69 | 2.14% | 316,917 |
| Mar 30, 2026 | 6.53 | 6.60 | 6.43 | 6.55 | 6.55 | 0.24% | 240,133 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.52 | 6.53 | 6.53 | -3.29% | 300,330 |
| Mar 26, 2026 | 6.65 | 6.87 | 6.64 | 6.76 | 6.76 | 1.50% | 605,550 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.56 | 6.66 | 6.66 | 3.03% | 664,205 |
| Mar 24, 2026 | 6.38 | 6.49 | 6.24 | 6.46 | 6.46 | 1.54% | 321,791 |
| Mar 23, 2026 | 6.01 | 6.52 | 5.96 | 6.36 | 6.36 | 2.02% | 760,192 |
| Mar 20, 2026 | 6.31 | 6.41 | 6.20 | 6.24 | 6.24 | 0.39% | 433,170 |
| Mar 19, 2026 | 6.35 | 6.35 | 6.12 | 6.21 | 6.21 | -4.52% | 614,324 |
| Mar 18, 2026 | 6.44 | 6.62 | 6.37 | 6.51 | 6.51 | 2.62% | 346,625 |
| Mar 17, 2026 | 6.50 | 6.61 | 6.33 | 6.34 | 6.34 | -3.06% | 473,450 |
| Mar 16, 2026 | 6.50 | 6.64 | 6.44 | 6.54 | 6.54 | 0.15% | 243,351 |
| Mar 13, 2026 | 6.72 | 6.72 | 6.52 | 6.53 | 6.53 | -3.89% | 581,100 |
| Mar 12, 2026 | 6.90 | 6.97 | 6.69 | 6.79 | 6.79 | -1.91% | 362,161 |
| Mar 11, 2026 | 7.03 | 7.06 | 6.91 | 6.93 | 6.93 | -2.31% | 327,016 |
| Mar 10, 2026 | 6.84 | 7.12 | 6.84 | 7.09 | 7.09 | 7.13% | 451,130 |
| 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 |