SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 5.10
-0.04 (-0.82%)
Last updated: Aug 1, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.78% | - |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.49% | 630 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | - | -1.54% | 630 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 3.95% | 250 |
| Jul 25, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | - | -2.93% | 250 |
| Jul 24, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | - | -0.94% | 250 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.31 | 5.31 | - | -7.13% | 2,422 |
| Jul 22, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -0.45% | 1,250 |
| Jul 21, 2025 | 5.38 | 5.75 | 5.38 | 5.75 | - | 4.06% | 1,250 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 1.17% | 60 |
| Jul 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1.75% | 60 |
| Jul 16, 2025 | 5.56 | 5.56 | 5.37 | 5.37 | - | -0.19% | 60 |
| Jul 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | -0.81% | 5,000 |
| Jul 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | -2.34% | 5,000 |
| Jul 11, 2025 | 5.46 | 5.55 | 5.46 | 5.55 | - | 4.95% | 5,000 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -2.15% | 1,897 |
| Jul 9, 2025 | 5.21 | 5.40 | 5.21 | 5.40 | - | 1.12% | 1,897 |
| Jul 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2.97% | 100 |
| Jul 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | 3.26% | 100 |
| Jul 4, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -2.67% | 500 |
| Jul 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -1.15% | - |
| Jul 2, 2025 | 4.93 | 5.22 | 4.93 | 5.22 | - | 3.90% | - |
| Jul 1, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | - | -1.14% | 500 |
| Jun 30, 2025 | 5.01 | 5.14 | 5.01 | 5.09 | - | 1.11% | 2,000 |
| Jun 27, 2025 | 4.93 | 5.03 | 4.93 | 5.03 | - | 0.24% | 1,000 |
| Jun 26, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | - | -2.07% | 3,000 |
| Jun 25, 2025 | 4.96 | 5.12 | 4.96 | 5.12 | - | -1.20% | 220 |
| Jun 24, 2025 | 5.06 | 5.19 | 5.06 | 5.19 | - | 2.09% | 150 |
| Jun 23, 2025 | 5.05 | 5.08 | 4.98 | 5.08 | - | -1.51% | 1,650 |
| Jun 20, 2025 | 5.23 | 5.23 | 5.06 | 5.16 | - | 1.62% | 5,000 |
| Jun 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -2.27% | 5,000 |
| Jun 18, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | - | 0.89% | 920 |
| Jun 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.12% | 920 |
| Jun 16, 2025 | 5.17 | 5.37 | 5.15 | 5.15 | - | -2.83% | 920 |
| Jun 13, 2025 | 5.25 | 5.34 | 5.25 | 5.30 | - | -1.60% | 2,600 |
| Jun 12, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | - | 0.26% | 1,435 |
| Jun 11, 2025 | 5.41 | 5.41 | 5.38 | 5.38 | - | -1.32% | 1,043 |
| Jun 10, 2025 | 5.28 | 5.45 | 5.28 | 5.45 | - | 0.48% | 200 |
| Jun 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | -0.18% | - |
| Jun 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | -2.44% | 250 |
| Jun 5, 2025 | 5.44 | 5.57 | 5.44 | 5.57 | - | -0.54% | 250 |
| Jun 4, 2025 | 5.45 | 5.62 | 5.45 | 5.60 | - | 0.61% | 450 |
| Jun 3, 2025 | 5.56 | 5.56 | 5.53 | 5.56 | - | -2.73% | 13,000 |
| Jun 2, 2025 | 5.22 | 5.72 | 5.22 | 5.72 | - | 6.56% | 4,267 |
| May 30, 2025 | 5.50 | 5.50 | 5.37 | 5.37 | - | -5.53% | 1,400 |
| May 29, 2025 | 5.35 | 5.68 | 5.35 | 5.68 | - | 5.61% | 12,000 |
| May 28, 2025 | 5.55 | 5.55 | 5.38 | 5.38 | - | -1.28% | 1,420 |
| May 27, 2025 | 5.46 | 5.47 | 5.43 | 5.45 | - | 0.18% | 776 |
| May 26, 2025 | 5.37 | 5.47 | 5.37 | 5.44 | - | 2.60% | 961 |
| May 23, 2025 | 5.19 | 5.41 | 5.19 | 5.30 | - | 2.00% | 225 |