SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 8.84
-0.22 (-2.47%)
At close: Oct 23, 2026
FRA:SKWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.47% | - |
| Oct 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.26% | - |
| Oct 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% | - |
| Oct 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.24% | - |
| Oct 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.94% | - |
| Oct 16, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.19% | - |
| Oct 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.85% | - |
| Oct 14, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.68% | - |
| Oct 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.88% | - |
| Oct 12, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3.64% | - |
| Oct 9, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | 0.54% | 500 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.41% | - |
| Oct 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.87% | - |
| Oct 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.26% | - |
| Oct 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.18% | - |
| Oct 2, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.18% | - |
| Oct 1, 2026 | 8.99 | 8.99 | 8.66 | 8.70 | 8.70 | -4.48% | 7,745 |
| Sep 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.30% | - |
| Sep 29, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.09% | - |
| Sep 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.16% | - |
| Sep 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.93% | - |
| Sep 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.97% | - |
| Sep 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Sep 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.74% | - |
| Sep 21, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.20% | - |
| 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% | - |