SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 9.53
+0.26 (2.76%)
Last updated: Sep 17, 2026, 9:33 AM CET
FRA:SKWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | -0.27% | 1,000 |
| Sep 17, 2026 | 9.18 | 9.53 | 9.18 | 9.53 | 9.53 | 2.76% | - |
| Sep 16, 2026 | 9.07 | 9.27 | 9.07 | 9.27 | 9.27 | 5.60% | 2,500 |
| Sep 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% | - |
| Sep 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.46% | - |
| Sep 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.53% | - |
| Sep 9, 2026 | 9.16 | 9.33 | 9.16 | 9.33 | 9.33 | 0.02% | 9 |
| Sep 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.19% | - |
| Sep 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.38% | - |
| Sep 4, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.50% | - |
| Sep 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.31% | - |
| Sep 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.16% | - |
| Sep 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.13% | - |
| Aug 31, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.22% | - |
| Aug 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.04% | - |
| Aug 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.04% | - |
| Aug 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.71% | - |
| Aug 25, 2026 | 8.81 | 9.01 | 8.81 | 9.01 | 9.01 | -1.40% | - |
| Aug 24, 2026 | 8.59 | 9.13 | 8.59 | 9.13 | 9.13 | 5.74% | 1,140 |
| Aug 21, 2026 | 8.37 | 8.64 | 8.37 | 8.64 | 8.64 | 0.44% | 240 |
| Aug 20, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -7.47% | 849 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.99% | - |
| Aug 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.23% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.02% | 1 |
| Aug 14, 2026 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 4.19% | 100 |
| Aug 13, 2026 | 9.23 | 9.50 | 9.23 | 9.50 | 9.50 | 0.91% | 300 |
| Aug 12, 2026 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 2.88% | 360 |
| Aug 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Aug 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.48% | - |
| Aug 7, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.15% | - |
| Aug 6, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.19% | - |
| Aug 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.85% | - |
| Aug 4, 2026 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 8.78% | 219 |
| Aug 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.65% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | - |
| Jul 30, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | -0.99% | 150 |
| Jul 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.41% | - |
| Jul 28, 2026 | 8.77 | 9.21 | 8.77 | 9.21 | 9.21 | 3.11% | 1,000 |
| Jul 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.70% | - |
| Jul 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.86% | - |
| Jul 23, 2026 | 8.61 | 8.79 | 8.61 | 8.79 | 8.79 | 3.58% | 5 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.52% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.85% | - |
| Jul 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.36% | - |
| Jul 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.10% | - |
| Jul 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.43% | - |
| Jul 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.58% | - |
| Jul 14, 2026 | 8.89 | 8.95 | 8.89 | 8.95 | 8.95 | 1.75% | 18 |
| Jul 13, 2026 | 8.52 | 8.80 | 8.52 | 8.80 | 8.80 | 0.59% | - |