SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 7.36
+0.57 (8.39%)
Apr 8, 2026, 5:09 PM EET
HEL:SSABAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.20 | 7.43 | 7.20 | 7.43 | - | 9.42% | 33,494 |
| Apr 7, 2026 | 6.90 | 7.04 | 6.74 | 6.79 | 6.79 | -2.30% | 25,236 |
| Apr 2, 2026 | 6.90 | 6.95 | 6.78 | 6.95 | 6.95 | - | 5,900 |
| Apr 1, 2026 | 6.91 | 7.13 | 6.91 | 6.95 | 6.95 | 2.54% | 17,065 |
| Mar 31, 2026 | 6.55 | 6.78 | 6.54 | 6.78 | 6.78 | 3.42% | 11,610 |
| Mar 30, 2026 | 6.56 | 6.62 | 6.45 | 6.56 | 6.56 | -0.21% | 7,046 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.55 | 6.57 | 6.57 | -2.67% | 11,098 |
| Mar 26, 2026 | 6.66 | 6.89 | 6.64 | 6.75 | 6.75 | 1.38% | 13,768 |
| Mar 25, 2026 | 6.55 | 6.71 | 6.55 | 6.66 | 6.66 | 2.27% | 21,823 |
| Mar 24, 2026 | 6.40 | 6.51 | 6.28 | 6.51 | 6.51 | 2.13% | 7,753 |
| Mar 23, 2026 | 6.06 | 6.54 | 5.99 | 6.37 | 6.37 | 1.82% | 78,415 |
| Mar 20, 2026 | 6.51 | 6.51 | 6.25 | 6.26 | 6.26 | - | 44,286 |
| Mar 19, 2026 | 6.36 | 6.36 | 6.16 | 6.26 | 6.26 | -4.51% | 46,724 |
| Mar 18, 2026 | 6.46 | 6.64 | 6.42 | 6.56 | 6.56 | 3.73% | 54,507 |
| Mar 17, 2026 | 6.51 | 6.64 | 6.32 | 6.32 | 6.32 | -2.92% | 21,096 |
| Mar 16, 2026 | 6.50 | 6.66 | 6.50 | 6.51 | 6.51 | -0.64% | 16,414 |
| Mar 13, 2026 | 6.76 | 6.76 | 6.55 | 6.55 | 6.55 | -3.65% | 22,631 |
| Mar 12, 2026 | 6.93 | 7.02 | 6.73 | 6.80 | 6.80 | -0.93% | 10,772 |
| Mar 11, 2026 | 7.13 | 7.13 | 6.86 | 6.86 | 6.86 | -3.76% | 4,101 |
| Mar 10, 2026 | 6.92 | 7.18 | 6.92 | 7.13 | 7.13 | 7.12% | 25,380 |
| Mar 9, 2026 | 6.59 | 6.71 | 6.52 | 6.66 | 6.66 | -3.11% | 52,059 |
| Mar 6, 2026 | 7.10 | 7.16 | 6.87 | 6.87 | 6.87 | -2.02% | 11,887 |
| Mar 5, 2026 | 7.17 | 7.28 | 7.01 | 7.01 | 7.01 | -2.12% | 12,071 |
| Mar 4, 2026 | 6.89 | 7.22 | 6.88 | 7.17 | 7.17 | 4.04% | 17,543 |
| Mar 3, 2026 | 7.16 | 7.16 | 6.87 | 6.89 | 6.89 | -5.64% | 42,646 |
| Mar 2, 2026 | 7.26 | 7.51 | 7.26 | 7.30 | 7.30 | -3.57% | 19,596 |
| Feb 27, 2026 | 7.53 | 7.70 | 7.45 | 7.57 | 7.57 | 0.93% | 10,733 |
| Feb 26, 2026 | 7.54 | 7.56 | 7.37 | 7.50 | 7.50 | -0.56% | 9,400 |
| Feb 25, 2026 | 7.43 | 7.57 | 7.39 | 7.54 | 7.54 | 4.37% | 19,863 |
| Feb 24, 2026 | 7.47 | 7.53 | 7.23 | 7.23 | 7.23 | -3.45% | 35,405 |
| Feb 23, 2026 | 7.31 | 7.51 | 7.30 | 7.48 | 7.48 | 2.30% | 23,729 |
| Feb 20, 2026 | 7.22 | 7.40 | 7.16 | 7.32 | 7.32 | 0.88% | 18,259 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.16 | 7.25 | 7.25 | 0.06% | 14,230 |
| Feb 18, 2026 | 7.01 | 7.27 | 7.01 | 7.25 | 7.25 | 3.34% | 36,464 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.90 | 7.01 | 7.01 | -2.15% | 31,388 |
| Feb 16, 2026 | 7.15 | 7.38 | 7.12 | 7.17 | 7.17 | 0.70% | 32,797 |
| Feb 13, 2026 | 7.13 | 7.18 | 6.70 | 7.12 | 7.12 | -1.22% | 92,287 |
| Feb 12, 2026 | 7.69 | 7.81 | 7.21 | 7.21 | 7.21 | -5.93% | 31,237 |
| Feb 11, 2026 | 7.31 | 7.67 | 7.31 | 7.66 | 7.66 | 4.73% | 49,434 |
| Feb 10, 2026 | 7.28 | 7.36 | 7.19 | 7.31 | 7.31 | 0.47% | 12,319 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.14 | 7.28 | 7.28 | 0.78% | 14,130 |
| Feb 6, 2026 | 6.96 | 7.22 | 6.93 | 7.22 | 7.22 | 3.20% | 9,686 |
| Feb 5, 2026 | 6.88 | 7.07 | 6.86 | 7.00 | 7.00 | 1.45% | 11,627 |
| Feb 4, 2026 | 7.22 | 7.22 | 6.90 | 6.90 | 6.90 | -4.25% | 19,478 |
| Feb 3, 2026 | 7.22 | 7.26 | 7.14 | 7.21 | 7.21 | 0.59% | 16,861 |
| Feb 2, 2026 | 6.90 | 7.19 | 6.84 | 7.16 | 7.16 | 2.20% | 21,179 |
| Jan 30, 2026 | 6.86 | 7.07 | 6.75 | 7.01 | 7.01 | 2.13% | 24,074 |
| Jan 29, 2026 | 7.19 | 7.22 | 6.84 | 6.86 | 6.86 | -3.92% | 44,013 |
| Jan 28, 2026 | 7.35 | 7.59 | 7.10 | 7.14 | 7.14 | -3.01% | 46,422 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.21 | 7.37 | 7.37 | -0.30% | 18,181 |