SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 8.57
-0.37 (-4.14%)
At close: Oct 23, 2026
FRA:SKWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.14% | - |
| Oct 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.78% | - |
| Oct 21, 2026 | 8.97 | 9.11 | 8.97 | 9.11 | 9.11 | 0.53% | 1,000 |
| Oct 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.82% | - |
| Oct 19, 2026 | 9.08 | 9.28 | 9.08 | 9.23 | 9.23 | -0.62% | 155 |
| Oct 16, 2026 | 8.93 | 9.28 | 8.93 | 9.28 | 9.28 | 3.82% | 60 |
| Oct 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.25% | - |
| Oct 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% | - |
| Oct 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.53% | - |
| Oct 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 3.97% | - |
| Oct 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.81% | - |
| Oct 8, 2026 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | -1.98% | 500 |
| Oct 7, 2026 | 8.96 | 9.01 | 8.95 | 9.01 | 9.01 | 0.87% | 1,000 |
| Oct 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.34% | - |
| Oct 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.66% | - |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.34% | - |
| Oct 1, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | 0.43% | 1 |
| Sep 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.98% | - |
| Sep 29, 2026 | 8.99 | 9.12 | 8.99 | 9.12 | 9.12 | 1.06% | 1,650 |
| Sep 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.00% | - |
| Sep 25, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 3.52% | 120 |
| Sep 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.45% | - |
| Sep 23, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.17% | - |
| Sep 22, 2026 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | -0.04% | - |
| Sep 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.78% | - |
| 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 |