SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 4.907
-0.043 (-0.87%)
Sep 9, 2025, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -0.81% | 11,342 |
| Sep 8, 2025 | 4.97 | 5.00 | 4.89 | 4.95 | 4.95 | -2.17% | 16,551 |
| Sep 5, 2025 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | 3.27% | 11,794 |
| Sep 4, 2025 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 30,579 |
| Sep 3, 2025 | 4.89 | 4.98 | 4.82 | 4.82 | 4.82 | -1.43% | 12,751 |
| Sep 2, 2025 | 4.99 | 4.99 | 4.88 | 4.89 | 4.89 | -2.00% | 23,859 |
| Sep 1, 2025 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.40% | 11,611 |
| Aug 29, 2025 | 5.03 | 5.07 | 4.96 | 4.97 | 4.97 | -1.19% | 23,179 |
| Aug 28, 2025 | 5.05 | 5.12 | 5.02 | 5.03 | 5.03 | 0.20% | 6,748 |
| Aug 27, 2025 | 5.09 | 5.12 | 5.02 | 5.02 | 5.02 | -1.95% | 10,179 |
| Aug 26, 2025 | 5.12 | 5.13 | 5.05 | 5.12 | 5.12 | -0.39% | 20,832 |
| Aug 25, 2025 | 5.09 | 5.14 | 5.06 | 5.14 | 5.14 | 1.78% | 17,363 |
| Aug 22, 2025 | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | 1.20% | 20,439 |
| Aug 21, 2025 | 5.10 | 5.11 | 4.99 | 4.99 | 4.99 | -1.96% | 15,724 |
| Aug 20, 2025 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | -1.74% | 11,734 |
| Aug 19, 2025 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 2.98% | 8,858 |
| Aug 18, 2025 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | -0.40% | 10,667 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.20% | 8,366 |
| Aug 14, 2025 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | -0.59% | 8,300 |
| Aug 13, 2025 | 5.16 | 5.17 | 5.07 | 5.09 | 5.09 | -0.78% | 13,347 |
| Aug 12, 2025 | 5.10 | 5.16 | 5.08 | 5.13 | 5.13 | 1.99% | 18,219 |
| Aug 11, 2025 | 5.15 | 5.19 | 5.03 | 5.03 | 5.03 | -2.33% | 13,941 |
| Aug 8, 2025 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | 1.98% | 26,901 |
| Aug 7, 2025 | 4.92 | 5.12 | 4.92 | 5.05 | 5.05 | 2.85% | 13,748 |
| Aug 6, 2025 | 4.93 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 16,317 |
| Aug 5, 2025 | 4.96 | 5.01 | 4.94 | 4.94 | 4.94 | -0.40% | 13,981 |
| Aug 4, 2025 | 5.02 | 5.03 | 4.93 | 4.96 | 4.96 | -1.00% | 23,999 |
| Aug 1, 2025 | 5.04 | 5.10 | 5.01 | 5.01 | 5.01 | -0.79% | 12,182 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -3.44% | 15,472 |
| Jul 30, 2025 | 5.20 | 5.23 | 5.15 | 5.23 | 5.23 | -0.76% | 15,793 |
| Jul 29, 2025 | 5.23 | 5.30 | 5.23 | 5.27 | 5.27 | 0.76% | 6,920 |
| Jul 28, 2025 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -0.38% | 26,259 |
| Jul 25, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | 1.74% | 18,795 |
| Jul 24, 2025 | 5.35 | 5.37 | 5.13 | 5.16 | 5.16 | -3.01% | 52,843 |
| Jul 23, 2025 | 5.50 | 5.53 | 5.16 | 5.32 | 5.32 | -8.59% | 165,450 |
| Jul 22, 2025 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | 0.52% | 61,014 |
| Jul 21, 2025 | 5.52 | 5.84 | 5.52 | 5.79 | 5.79 | 6.63% | 108,328 |
| Jul 18, 2025 | 5.57 | 5.58 | 5.40 | 5.43 | 5.43 | -2.51% | 27,046 |
| Jul 17, 2025 | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | 3.53% | 11,572 |
| Jul 16, 2025 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -1.28% | 23,674 |
| Jul 15, 2025 | 5.49 | 5.53 | 5.44 | 5.45 | 5.45 | -0.37% | 7,545 |
| Jul 14, 2025 | 5.52 | 5.52 | 5.45 | 5.47 | 5.47 | -1.62% | 13,689 |
| Jul 11, 2025 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | -0.18% | 35,351 |
| Jul 10, 2025 | 5.43 | 5.59 | 5.43 | 5.57 | 5.57 | 2.58% | 8,305 |
| Jul 9, 2025 | 5.30 | 5.43 | 5.28 | 5.43 | 5.43 | 2.45% | 51,645 |
| Jul 8, 2025 | 5.26 | 5.30 | 5.19 | 5.30 | 5.30 | 1.34% | 11,103 |
| Jul 7, 2025 | 5.10 | 5.26 | 5.08 | 5.23 | 5.23 | 2.55% | 79,581 |
| Jul 4, 2025 | 5.27 | 5.27 | 5.07 | 5.10 | 5.10 | -1.16% | 27,055 |
| Jul 3, 2025 | 5.27 | 5.27 | 5.12 | 5.16 | 5.16 | -1.53% | 17,344 |
| Jul 2, 2025 | 5.05 | 5.33 | 5.05 | 5.24 | 5.24 | 4.59% | 23,128 |