SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 6.63
-0.14 (-2.07%)
At close: Mar 27, 2026
FRA:SKWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.07% | - |
| Mar 26, 2026 | 6.54 | 6.77 | 6.54 | 6.77 | 6.77 | 1.59% | - |
| Mar 25, 2026 | 6.38 | 6.66 | 6.38 | 6.66 | 6.66 | 6.59% | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.59% | - |
| Mar 23, 2026 | 5.99 | 6.42 | 5.99 | 6.42 | 6.42 | -0.16% | 14 |
| Mar 20, 2026 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | 0.44% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.50% | - |
| Mar 18, 2026 | 6.46 | 6.60 | 6.43 | 6.43 | 6.43 | -2.93% | 5,820 |
| Mar 17, 2026 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 0.79% | - |
| Mar 16, 2026 | 6.67 | 6.67 | 6.41 | 6.57 | 6.57 | -1.08% | 802 |
| Mar 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -5.25% | - |
| Mar 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.74% | - |
| Mar 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.48% | - |
| Mar 10, 2026 | 6.98 | 7.03 | 6.98 | 7.03 | 7.03 | 3.29% | - |
| Mar 9, 2026 | 6.72 | 6.81 | 6.59 | 6.81 | 6.81 | -2.10% | 4,312 |
| Mar 6, 2026 | 6.88 | 7.12 | 6.88 | 6.95 | 6.95 | -3.74% | 25 |
| Mar 5, 2026 | 7.01 | 7.23 | 7.01 | 7.22 | 7.22 | 0.53% | 1 |
| Mar 4, 2026 | 6.77 | 7.18 | 6.77 | 7.18 | 7.18 | -2.26% | - |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.19% | - |
| Mar 2, 2026 | 7.42 | 7.50 | 7.34 | 7.34 | 7.34 | -4.90% | 160 |
| Feb 27, 2026 | 7.41 | 7.71 | 7.41 | 7.71 | 7.71 | 3.21% | - |
| Feb 26, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | - |
| Feb 25, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.19% | 250 |
| Feb 24, 2026 | 7.45 | 7.51 | 7.42 | 7.42 | 7.42 | -1.30% | 510 |
| Feb 23, 2026 | 7.18 | 7.51 | 7.18 | 7.51 | 7.51 | 3.84% | - |
| Feb 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.33% | - |
| Feb 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.72% | - |
| Feb 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.95% | - |
| Feb 17, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -0.11% | - |
| Feb 16, 2026 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | -0.47% | 12 |
| Feb 13, 2026 | 7.18 | 7.20 | 6.71 | 7.20 | 7.20 | -4.74% | 8,455 |
| Feb 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.59% | - |
| Feb 11, 2026 | 7.24 | 7.51 | 7.24 | 7.51 | 7.51 | 4.94% | 4,011 |
| Feb 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.62% | - |
| Feb 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4.99% | - |
| Feb 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.79% | - |
| Feb 5, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.09% | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | - |
| Feb 2, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 0.43% | - |
| Jan 30, 2026 | 6.79 | 6.91 | 6.78 | 6.91 | 6.91 | 0.88% | 105 |
| Jan 29, 2026 | 7.08 | 7.08 | 6.85 | 6.85 | 6.85 | -4.70% | 9,250 |
| Jan 28, 2026 | 7.27 | 7.50 | 7.19 | 7.19 | 7.19 | -1.02% | 71 |
| Jan 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.44% | - |
| Jan 26, 2026 | 7.31 | 7.43 | 7.31 | 7.37 | 7.37 | -0.51% | 1,500 |
| Jan 23, 2026 | 7.26 | 7.41 | 7.26 | 7.41 | 7.41 | 0.71% | 25 |
| Jan 22, 2026 | 6.98 | 7.41 | 6.98 | 7.35 | 7.35 | 3.96% | 1,280 |
| Jan 21, 2026 | 6.75 | 7.07 | 6.75 | 7.07 | 7.07 | 3.33% | 3,513 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -3.74% | 1,585 |
| Jan 19, 2026 | 6.91 | 7.11 | 6.91 | 7.11 | 7.11 | -0.81% | 223 |