SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 8.36
-0.04 (-0.50%)
At close: Jun 26, 2026
FRA:SKWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 7.82 | 7.92 | 7.82 | 7.92 | 7.92 | -3.30% | 10 |
| May 7, 2026 | 8.04 | 8.19 | 8.04 | 8.19 | 8.19 | 4.84% | 5,665 |
| May 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 3.09% | - |
| May 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.39% | - |
| May 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.76% | - |
| Apr 30, 2026 | 7.35 | 7.69 | 7.35 | 7.69 | 7.69 | 8.04% | 200 |
| Apr 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.91% | - |
| Apr 28, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.41 | 0.24% | 1,000 |
| Apr 27, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.39 | -1.76% | - |
| Apr 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.52 | -1.78% | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | -1.26% | - |
| Apr 22, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.76 | 1.90% | 500 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | 0.98% | - |
| Apr 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.54 | -1.68% | - |
| Apr 17, 2026 | 7.50 | 7.86 | 7.50 | 7.86 | 7.67 | 3.04% | 60 |