SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 7.85
-0.10 (-1.26%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:SKWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | -1.26% | - |
| Apr 22, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 1.90% | 500 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.98% | - |
| Apr 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.68% | - |
| Apr 17, 2026 | 7.50 | 7.86 | 7.50 | 7.86 | 7.86 | 3.04% | 60 |
| Apr 16, 2026 | 7.35 | 7.62 | 7.35 | 7.62 | 7.62 | 2.28% | - |
| Apr 15, 2026 | 7.33 | 7.62 | 7.33 | 7.45 | 7.45 | -0.75% | - |
| Apr 14, 2026 | 7.24 | 7.52 | 7.24 | 7.51 | 7.51 | 3.05% | - |
| Apr 13, 2026 | 7.21 | 7.29 | 7.21 | 7.29 | 7.29 | -1.51% | 2,772 |
| Apr 10, 2026 | 7.12 | 7.40 | 7.12 | 7.40 | 7.40 | 3.12% | 35 |
| Apr 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.96% | - |
| Apr 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 3.35% | - |
| Apr 7, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.56% | - |
| Apr 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -4.80% | - |
| Apr 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 5.98% | - |
| Mar 31, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 3.10% | 10 |
| Mar 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.63% | - |
| 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 |