SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 9.68
+0.03 (0.29%)
At close: Sep 18, 2026
FRA:SKWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.29% | - |
| Sep 17, 2026 | 9.41 | 9.65 | 9.41 | 9.65 | 9.65 | 3.67% | 25 |
| Sep 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.49% | - |
| Sep 15, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.88% | - |
| Sep 14, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.24% | - |
| Sep 11, 2026 | 9.10 | 9.15 | 9.10 | 9.14 | 9.14 | -2.12% | 3,000 |
| Sep 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.23% | - |
| Sep 9, 2026 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | -0.76% | 10 |
| Sep 8, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.23% | - |
| Sep 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.08% | - |
| Sep 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.24% | - |
| Sep 3, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.04% | - |
| Sep 2, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.40% | - |
| Sep 1, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.13% | - |
| Aug 31, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.60% | - |
| Aug 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% | - |
| Aug 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 3.22% | - |
| Aug 26, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.46% | - |
| Aug 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.57% | - |
| Aug 24, 2026 | 8.90 | 9.16 | 8.90 | 9.11 | 9.11 | 5.83% | 2,366 |
| Aug 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.05% | 2,409 |
| Aug 20, 2026 | 9.48 | 9.48 | 8.61 | 8.61 | 8.61 | -9.75% | 2,409 |
| Aug 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -3.27% | - |
| Aug 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.43% | - |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.43% | - |
| Aug 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.76% | 1,023 |
| Aug 13, 2026 | 9.51 | 9.70 | 9.47 | 9.70 | 9.70 | 3.39% | 1,023 |
| Aug 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% | - |
| Aug 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.67% | - |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.08% | - |
| Aug 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.61% | - |
| Aug 6, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.33% | - |
| Aug 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 3.21% | - |
| Aug 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.96% | - |
| Aug 3, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.72% | - |
| Jul 31, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.83% | - |
| Jul 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.46% | - |
| Jul 29, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 3.16% | 300 |
| Jul 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.60% | - |
| Jul 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.10% | - |
| Jul 24, 2026 | 8.66 | 8.97 | 8.66 | 8.97 | 8.97 | 2.58% | 2,007 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.16% | 75 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.48 | 8.48 | 8.48 | -4.70% | 1,000 |
| Jul 21, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | -1.38% | 325 |
| Jul 20, 2026 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | 0.78% | 16 |
| Jul 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.32% | - |
| Jul 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.04% | - |
| Jul 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.42% | - |
| Jul 14, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 9.03 | 4.98% | 4,650 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.62% | - |