SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 6.77
+0.16 (2.48%)
At close: Mar 27, 2026
FRA:SKWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.48% | - |
| Mar 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.07% | - |
| Mar 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.93% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.69% | - |
| Mar 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.17% | - |
| Mar 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.19% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.41% | - |
| Mar 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.73% | - |
| Mar 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.16% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.70% | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 12, 2026 | 6.87 | 6.87 | 6.75 | 6.75 | 6.75 | -4.26% | 1,000 |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.42% | - |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.41% | - |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.97% | - |
| Mar 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.15% | - |
| Mar 5, 2026 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | 0.53% | 1 |
| Mar 4, 2026 | 6.79 | 7.12 | 6.79 | 7.12 | 7.12 | 0.88% | 15 |
| Mar 3, 2026 | 7.19 | 7.19 | 7.06 | 7.06 | 7.06 | -3.66% | 1,000 |
| Mar 2, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.01% | - |
| Feb 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.19% | - |
| Feb 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.78% | - |
| Feb 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.79% | - |
| Feb 24, 2026 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 0.41% | 1,000 |
| Feb 23, 2026 | 7.19 | 7.31 | 7.19 | 7.31 | 7.31 | 1.72% | 1,000 |
| Feb 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.67% | - |
| Feb 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.61% | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.56% | - |
| Feb 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Feb 13, 2026 | 7.26 | 7.26 | 6.81 | 7.09 | 7.09 | -7.75% | 1,200 |
| Feb 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.44% | - |
| Feb 11, 2026 | 7.29 | 7.65 | 7.29 | 7.65 | 7.65 | 4.97% | 160 |
| Feb 10, 2026 | 7.22 | 7.31 | 7.22 | 7.29 | 7.29 | 0.97% | 1,200 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.61% | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Feb 5, 2026 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | -0.62% | 7,300 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -2.36% | 4,200 |
| Feb 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 5.10% | - |
| Feb 2, 2026 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -1.69% | 1,000 |
| Jan 30, 2026 | 6.83 | 6.98 | 6.83 | 6.98 | 6.98 | 0.81% | 100 |
| Jan 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.83% | - |
| Jan 28, 2026 | 7.34 | 7.50 | 7.13 | 7.20 | 7.20 | -0.11% | 2,833 |
| Jan 27, 2026 | 7.32 | 7.32 | 7.19 | 7.21 | 7.21 | -1.96% | 7,000 |
| Jan 26, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 0.52% | 1,000 |
| Jan 23, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 3.39% | 30 |
| Jan 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.61% | - |
| Jan 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.65% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.80% | - |
| Jan 19, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | -2.83% | 311 |