SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 8.80
+0.24 (2.83%)
Last updated: Jun 3, 2026, 9:19 AM CET
FRA:SKWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.35 | 7.62 | 7.35 | 7.62 | 7.44 | 2.28% | - |
| Apr 15, 2026 | 7.33 | 7.62 | 7.33 | 7.45 | 7.27 | -0.75% | - |
| Apr 14, 2026 | 7.24 | 7.52 | 7.24 | 7.51 | 7.33 | 3.05% | - |
| Apr 13, 2026 | 7.21 | 7.29 | 7.21 | 7.29 | 7.11 | -1.51% | 2,772 |
| Apr 10, 2026 | 7.12 | 7.40 | 7.12 | 7.40 | 7.22 | 3.12% | 35 |
| Apr 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.00 | 2.96% | - |
| Apr 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.80 | 3.35% | - |
| Apr 7, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.58 | -0.56% | - |
| Apr 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.62 | -4.80% | - |
| Apr 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.95 | 5.98% | - |
| Mar 31, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.56 | 3.10% | 10 |
| Mar 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.36 | -1.63% | - |
| Mar 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.47 | -2.07% | - |
| Mar 26, 2026 | 6.54 | 6.77 | 6.54 | 6.77 | 6.60 | 1.59% | - |
| Mar 25, 2026 | 6.38 | 6.66 | 6.38 | 6.66 | 6.50 | 6.59% | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | -2.59% | - |
| Mar 23, 2026 | 5.99 | 6.42 | 5.99 | 6.42 | 6.26 | -0.16% | 14 |
| Mar 20, 2026 | 6.34 | 6.43 | 6.34 | 6.43 | 6.27 | 0.44% | - |