SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 8.76
+0.04 (0.50%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SKWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | - | 0.50% | - |
| Jun 2, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.13% | - |
| Jun 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.14% | 300 |
| May 29, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 3.49% | 7,018 |
| May 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.49% | - |
| May 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.20% | - |
| May 26, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.26% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| May 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.02% | - |
| May 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.86% | - |
| May 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.98% | - |
| May 19, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.59% | - |
| May 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.36% | - |
| May 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.31% | - |
| May 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.80% | - |
| May 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.65% | - |
| May 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | - |
| May 11, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | -1.12% | 10 |
| May 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -3.00% | - |
| May 7, 2026 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 1.75% | 3 |
| May 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 6.14% | - |
| May 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95% | - |
| May 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.18% | - |
| Apr 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.21% | - |
| Apr 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.09% | - |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | 0.52% | - |
| Apr 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.48 | -0.88% | - |
| Apr 24, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.54 | -0.64% | - |
| Apr 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | -0.54% | - |
| Apr 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.63 | 0.05% | - |
| Apr 21, 2026 | 7.75 | 7.82 | 7.75 | 7.82 | 7.63 | 2.01% | 1,000 |
| Apr 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.48 | 1.22% | - |
| Apr 17, 2026 | 7.56 | 7.57 | 7.56 | 7.57 | 7.39 | 1.47% | 200 |
| Apr 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.28 | 0.92% | - |
| Apr 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.22 | -0.05% | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.22 | 0.90% | - |
| Apr 13, 2026 | 7.20 | 7.33 | 7.20 | 7.33 | 7.15 | 1.66% | 90 |
| Apr 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.04 | -0.69% | - |
| Apr 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.09 | 1.77% | - |
| Apr 8, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.96 | 2.97% | - |
| Apr 7, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.76 | 2.21% | - |
| Apr 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.62 | -1.05% | - |
| Apr 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | 3.88% | - |
| Mar 31, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.44 | 1.48% | - |
| Mar 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | -4.05% | - |
| Mar 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.61 | 2.48% | - |
| Mar 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.45 | 1.07% | - |
| Mar 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.38 | 2.93% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 3.69% | - |
| Mar 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.98 | -2.17% | - |