SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 6.35
+0.02 (0.28%)
Last updated: Dec 18, 2025, 8:02 AM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.20% | - |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.28% | - |
| Dec 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.85% | - |
| Dec 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | - |
| Dec 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.03% | - |
| Dec 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.46% | 250 |
| Dec 11, 2025 | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | 1.01% | 35 |
| Dec 10, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | 2.78% | 150 |
| Dec 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.58% | - |
| Dec 8, 2025 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 4.75% | 300 |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.03% | - |
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.26% | - |
| Dec 3, 2025 | 6.08 | 6.21 | 6.08 | 6.14 | 6.14 | 0.20% | 550 |
| Dec 2, 2025 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | -0.13% | 820 |
| Dec 1, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 2.20% | 1 |
| Nov 28, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.19% | 34 |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.72% | - |
| Nov 26, 2025 | 5.89 | 6.12 | 5.89 | 6.12 | 6.12 | 5.45% | 8 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.24% | - |
| Nov 24, 2025 | 5.64 | 5.92 | 5.64 | 5.81 | 5.81 | 3.01% | 2,290 |
| Nov 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.46% | - |
| Nov 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.30% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.70% | - |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.11% | - |
| Nov 17, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.78% | 400 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.56% | - |
| Nov 13, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 4.53% | 2,040 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Nov 11, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1.97% | 182 |
| Nov 10, 2025 | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | -2.29% | 1,000 |
| Nov 7, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.77% | 68 |
| Nov 6, 2025 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 4.40% | 40 |
| Nov 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.43% | - |
| Nov 4, 2025 | 5.53 | 5.53 | 5.31 | 5.35 | 5.35 | -0.96% | 3,700 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.21% | - |
| Oct 31, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | -1.95% | - |
| Oct 30, 2025 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | 0.93% | 150 |
| Oct 29, 2025 | 5.59 | 5.69 | 5.59 | 5.59 | 5.59 | 0.72% | 3,500 |
| Oct 28, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.86% | - |
| Oct 27, 2025 | 5.46 | 5.59 | 5.46 | 5.59 | 5.59 | 2.38% | - |
| Oct 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.65% | - |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.50% | - |
| Oct 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.67% | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.44% | - |
| Oct 20, 2025 | 5.26 | 5.43 | 5.26 | 5.43 | 5.43 | 1.88% | 200 |
| Oct 17, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -2.56% | 25 |
| Oct 16, 2025 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | -3.19% | 100 |
| Oct 15, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 5.65 | 2.65% | 10 |
| Oct 14, 2025 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | -0.72% | 125 |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | - |