SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 8.84
-0.10 (-1.10%)
At close: Jul 17, 2026
FRA:SKWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.36% | - |
| Jul 9, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.71% | - |
| Jul 8, 2026 | 8.36 | 8.49 | 8.36 | 8.49 | 8.49 | -1.62% | - |
| Jul 7, 2026 | 8.39 | 8.63 | 8.39 | 8.63 | 8.63 | 1.43% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.24% | 250 |
| Jul 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.12% | - |
| Jul 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.07% | - |
| Jul 1, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 0.77% | 100 |
| Jun 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.17% | - |
| Jun 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| Jun 26, 2026 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | -0.50% | 1 |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% | - |
| Jun 24, 2026 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | -0.26% | - |
| Jun 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.00% | - |
| Jun 22, 2026 | 8.43 | 8.63 | 8.28 | 8.63 | 8.63 | -1.62% | 2,140 |
| Jun 19, 2026 | 8.40 | 8.77 | 8.40 | 8.77 | 8.77 | -1.84% | 500 |
| Jun 18, 2026 | 8.79 | 8.93 | 8.79 | 8.93 | 8.93 | -2.87% | - |
| Jun 17, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | -1.20% | - |
| Jun 16, 2026 | 9.07 | 9.31 | 9.07 | 9.31 | 9.31 | -0.96% | - |
| Jun 15, 2026 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 4.01% | 1,000 |
| Jun 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.66% | - |
| Jun 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.83% | - |
| Jun 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.80% | 38 |
| Jun 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.13% | - |
| Jun 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.00% | - |
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.18% | - |
| Jun 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.07% | - |
| Jun 3, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 5.19% | 780 |
| Jun 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.31% | - |
| Jun 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.58% | - |
| May 29, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.39% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.81% | - |
| May 27, 2026 | 8.46 | 8.75 | 8.46 | 8.75 | 8.75 | 4.22% | 10 |
| May 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.47% | - |
| May 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 3.45% | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| May 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.72% | - |
| May 20, 2026 | 7.62 | 8.12 | 7.62 | 8.12 | 8.12 | 2.58% | 625 |
| May 19, 2026 | 7.67 | 7.91 | 7.67 | 7.91 | 7.91 | 0.25% | - |
| May 18, 2026 | 7.54 | 7.89 | 7.54 | 7.89 | 7.89 | 1.41% | 140 |
| May 15, 2026 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | -0.21% | 500 |
| May 14, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 1.01% | 4 |
| May 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.12% | - |
| May 12, 2026 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | -3.45% | 20 |
| May 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.16% | - |