SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 6.42
-0.03 (-0.40%)
At close: Dec 19, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.45 | 6.53 | 6.42 | 6.42 | 6.42 | -0.40% | 28,340 |
| Dec 18, 2025 | 6.48 | 6.54 | 6.41 | 6.45 | 6.45 | -0.15% | 12,489 |
| Dec 17, 2025 | 6.44 | 6.51 | 6.37 | 6.46 | 6.46 | 0.91% | 43,719 |
| Dec 16, 2025 | 6.40 | 6.48 | 6.38 | 6.40 | 6.40 | -0.77% | 19,336 |
| Dec 15, 2025 | 6.52 | 6.52 | 6.43 | 6.45 | 6.45 | -0.83% | 18,143 |
| Dec 12, 2025 | 6.54 | 6.60 | 6.51 | 6.51 | 6.51 | -0.06% | 11,145 |
| Dec 11, 2025 | 6.58 | 6.62 | 6.51 | 6.51 | 6.51 | -1.36% | 31,491 |
| Dec 10, 2025 | 6.45 | 6.60 | 6.41 | 6.60 | 6.60 | 2.55% | 17,510 |
| Dec 9, 2025 | 6.42 | 6.50 | 6.41 | 6.44 | 6.44 | 0.19% | 25,590 |
| Dec 8, 2025 | 6.30 | 6.56 | 6.30 | 6.42 | 6.42 | 2.03% | 33,230 |
| Dec 5, 2025 | 6.32 | 6.40 | 6.30 | 6.30 | 6.30 | - | 20,303 |
| Dec 4, 2025 | 6.23 | 6.30 | 6.19 | 6.30 | 6.30 | 0.83% | 40,840 |
| Dec 3, 2025 | 6.21 | 6.26 | 6.12 | 6.24 | 6.24 | 1.43% | 60,464 |
| Dec 2, 2025 | 6.18 | 6.18 | 6.11 | 6.16 | 6.16 | -0.13% | 10,104 |
| Dec 1, 2025 | 6.18 | 6.19 | 6.12 | 6.16 | 6.16 | -0.42% | 27,888 |
| Nov 28, 2025 | 6.06 | 6.19 | 6.02 | 6.19 | 6.19 | 2.11% | 27,785 |
| Nov 27, 2025 | 6.15 | 6.17 | 6.05 | 6.06 | 6.06 | -1.91% | 13,751 |
| Nov 26, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 6.55% | 99,385 |
| Nov 25, 2025 | 5.89 | 5.98 | 5.80 | 5.80 | 5.80 | -1.56% | 14,402 |
| Nov 24, 2025 | 5.77 | 5.91 | 5.77 | 5.89 | 5.89 | 5.21% | 48,644 |
| Nov 21, 2025 | 5.58 | 5.76 | 5.56 | 5.60 | 5.60 | -2.17% | 18,258 |
| Nov 20, 2025 | 5.75 | 5.79 | 5.70 | 5.72 | 5.72 | 0.67% | 23,935 |
| Nov 19, 2025 | 5.65 | 5.76 | 5.62 | 5.69 | 5.69 | 1.21% | 38,358 |
| Nov 18, 2025 | 5.66 | 5.76 | 5.62 | 5.62 | 5.62 | -2.43% | 35,885 |
| Nov 17, 2025 | 5.70 | 5.82 | 5.69 | 5.76 | 5.76 | 1.16% | 39,684 |
| Nov 14, 2025 | 5.67 | 5.75 | 5.56 | 5.69 | 5.69 | -0.59% | 43,988 |
| Nov 13, 2025 | 5.67 | 5.80 | 5.65 | 5.73 | 5.73 | 1.71% | 42,571 |
| Nov 12, 2025 | 5.56 | 5.67 | 5.53 | 5.63 | 5.63 | 4.96% | 56,489 |
| Nov 11, 2025 | 5.48 | 5.56 | 5.36 | 5.36 | 5.36 | -2.15% | 31,714 |
| Nov 10, 2025 | 5.59 | 5.61 | 5.44 | 5.48 | 5.48 | -0.76% | 14,375 |
| Nov 7, 2025 | 5.39 | 5.55 | 5.39 | 5.52 | 5.52 | 2.11% | 37,996 |
| Nov 6, 2025 | 5.41 | 5.51 | 5.39 | 5.41 | 5.41 | 0.97% | 25,272 |
| Nov 5, 2025 | 5.33 | 5.39 | 5.28 | 5.36 | 5.36 | 0.22% | 15,305 |
| Nov 4, 2025 | 5.53 | 5.53 | 5.31 | 5.35 | 5.35 | -4.47% | 67,096 |
| Nov 3, 2025 | 5.47 | 5.63 | 5.47 | 5.60 | 5.60 | 3.36% | 21,816 |
| Oct 31, 2025 | 5.53 | 5.56 | 5.41 | 5.41 | 5.41 | -1.92% | 11,120 |
| Oct 30, 2025 | 5.57 | 5.57 | 5.50 | 5.52 | 5.52 | -0.86% | 10,241 |
| Oct 29, 2025 | 5.70 | 5.70 | 5.54 | 5.57 | 5.57 | -2.08% | 15,434 |
| Oct 28, 2025 | 5.59 | 5.72 | 5.51 | 5.69 | 5.69 | 1.61% | 16,845 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.52 | 5.60 | 5.60 | 0.54% | 24,406 |
| Oct 24, 2025 | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | 0.11% | 14,990 |
| Oct 23, 2025 | 5.65 | 5.70 | 5.54 | 5.56 | 5.56 | -2.11% | 55,058 |
| Oct 22, 2025 | 5.61 | 5.68 | 5.37 | 5.68 | 5.68 | 4.03% | 37,411 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.42 | 5.46 | 5.46 | -4.68% | 26,753 |
| Oct 20, 2025 | 5.33 | 5.73 | 5.33 | 5.73 | 5.73 | 7.39% | 32,675 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | -2.24% | 53,849 |
| Oct 16, 2025 | 5.55 | 5.55 | 5.41 | 5.46 | 5.46 | -2.57% | 32,714 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.54 | 5.60 | 5.60 | 1.16% | 8,085 |
| Oct 14, 2025 | 5.69 | 5.69 | 5.49 | 5.54 | 5.54 | -3.39% | 52,519 |
| Oct 13, 2025 | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | 2.36% | 23,182 |