SSAB AB (publ) (FRA:SKWA)
Germany flag Germany · Delayed Price · Currency is EUR
5.50
+0.13 (2.50%)
At close: Oct 23, 2025

SSAB AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.375.375.375.375.37-0.67%200
Oct 21, 20255.405.405.405.405.40-0.44%200
Oct 20, 20255.265.435.265.435.431.88%200
Oct 17, 20255.325.335.325.335.33-2.56%25
Oct 16, 20255.435.475.435.475.47-3.19%100
Oct 15, 20255.515.655.515.655.652.65%10
Oct 14, 20255.605.635.505.505.50-0.72%125
Oct 13, 20255.545.545.545.545.54-1.95%21,000
Oct 10, 20255.905.905.655.655.65-5.58%21,000
Oct 9, 20256.016.055.985.985.98-0.56%1,610
Oct 8, 20255.756.045.756.026.022.24%14,004
Oct 7, 20255.865.905.865.895.89-0.91%3,200
Oct 6, 20255.745.945.745.945.942.41%50
Oct 3, 20255.405.805.405.805.805.99%1,780
Oct 2, 20255.465.475.465.475.47-2.36%182
Oct 1, 20255.005.605.005.605.6010.62%3,830
Sep 30, 20255.045.075.045.075.07-0.20%17
Sep 29, 20254.955.084.955.085.081.12%20
Sep 26, 20254.825.024.825.025.022.45%100
Sep 25, 20254.915.014.904.904.90-2.20%4,095
Sep 24, 20254.965.014.965.015.012.98%2,510
Sep 23, 20254.874.874.874.874.87-1.82%100
Sep 22, 20254.834.964.834.964.961.21%100
Sep 19, 20255.005.004.904.904.90-1.81%50
Sep 18, 20254.974.994.974.994.99-0.56%200
Sep 17, 20255.015.015.015.015.01-1,000
Sep 16, 20254.925.014.925.015.013.06%2,000
Sep 15, 20254.874.874.874.874.87-1.70%4,750
Sep 12, 20254.995.084.954.954.95-0.46%713
Sep 11, 20254.974.974.974.974.970.63%710
Sep 10, 20254.854.944.854.944.942.85%1,115
Sep 9, 20254.944.964.804.804.80-2.00%9,000
Sep 8, 20254.994.994.904.904.90-1.39%5
Sep 5, 20254.774.974.774.974.973.58%5
Sep 4, 20254.734.804.734.804.80-0.06%5
Sep 3, 20254.804.804.804.804.80-2.16%5
Sep 2, 20254.874.914.874.914.91-2.04%5
Sep 1, 20254.875.014.875.015.010.78%9,650
Aug 29, 20255.025.074.974.974.97-3.02%200
Aug 28, 20255.035.135.035.135.130.35%200
Aug 27, 20255.115.115.115.115.11-0.23%200
Aug 26, 20255.035.125.035.125.120.83%200
Aug 25, 20255.005.085.005.085.081.52%200
Aug 22, 20255.005.005.005.005.00-0.91%2,500
Aug 21, 20255.015.055.015.055.05-1.17%2,500
Aug 20, 20255.055.115.055.115.11-0.82%2,500
Aug 19, 20254.945.154.945.155.153.60%1
Aug 18, 20254.974.974.974.974.97-0.12%19
Aug 15, 20254.984.984.984.984.98-0.44%19
Aug 14, 20255.005.005.005.005.00-1.24%19