SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 5.08
+0.06 (1.12%)
Last updated: Sep 29, 2025, 9:08 AM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 1.12% | 20 |
| Sep 26, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | 2.45% | 100 |
| Sep 25, 2025 | 4.91 | 5.01 | 4.90 | 4.90 | 4.90 | -2.20% | 1,265 |
| Sep 24, 2025 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | 2.98% | 1,000 |
| Sep 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.82% | 100 |
| Sep 22, 2025 | 4.83 | 4.96 | 4.83 | 4.96 | 4.96 | 1.21% | 100 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.81% | 50 |
| Sep 18, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -0.56% | 200 |
| Sep 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 1,000 |
| Sep 16, 2025 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | 3.06% | 2,000 |
| Sep 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.70% | 4,750 |
| Sep 12, 2025 | 4.99 | 5.08 | 4.95 | 4.95 | 4.95 | -0.46% | 713 |
| Sep 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.63% | 710 |
| Sep 10, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 2.85% | 1,115 |
| Sep 9, 2025 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -2.00% | 9,000 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.39% | 5 |
| Sep 5, 2025 | 4.77 | 4.97 | 4.77 | 4.97 | 4.97 | 3.58% | 5 |
| Sep 4, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | -0.06% | 5 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.16% | 5 |
| Sep 2, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | -2.04% | 5 |
| Sep 1, 2025 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 0.78% | 9,650 |
| Aug 29, 2025 | 5.02 | 5.07 | 4.97 | 4.97 | 4.97 | -3.02% | 200 |
| Aug 28, 2025 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | 0.35% | 200 |
| Aug 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.23% | 200 |
| Aug 26, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 0.83% | 200 |
| Aug 25, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.52% | 200 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.91% | 2,500 |
| Aug 21, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | -1.17% | 2,500 |
| Aug 20, 2025 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | -0.82% | 2,500 |
| Aug 19, 2025 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | 3.60% | 1 |
| Aug 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.12% | 19 |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.44% | 19 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.24% | 19 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.26% | 19 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.66% | 19 |
| Aug 11, 2025 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 0.35% | 19 |
| Aug 8, 2025 | 4.96 | 5.14 | 4.96 | 5.12 | 5.12 | 0.20% | 10 |
| Aug 7, 2025 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 2.65% | 2,000 |
| Aug 6, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | -0.22% | 10 |
| Aug 5, 2025 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | -0.10% | 10 |
| Aug 4, 2025 | 4.98 | 5.04 | 4.96 | 4.99 | 4.99 | -2.04% | 10,082 |
| Aug 1, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | -0.82% | - |
| Jul 31, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 630 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.49% | 630 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -1.54% | 630 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.95% | 250 |
| Jul 25, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.93% | 250 |
| Jul 24, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | -0.94% | 250 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.31 | 5.31 | 5.31 | -7.13% | 2,422 |
| Jul 22, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.45% | 1,250 |