SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 5.95
-0.20 (-3.25%)
Oct 9, 2025, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 52,277 |
| Oct 8, 2025 | 5.83 | 6.15 | 5.83 | 6.15 | 6.15 | 5.49% | 94,234 |
| Oct 7, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | 0.17% | 62,590 |
| Oct 6, 2025 | 5.84 | 5.97 | 5.82 | 5.82 | 5.82 | - | 68,287 |
| Oct 3, 2025 | 5.55 | 5.82 | 5.55 | 5.82 | 5.82 | 6.59% | 80,341 |
| Oct 2, 2025 | 5.56 | 5.61 | 5.46 | 5.46 | 5.46 | -1.80% | 39,650 |
| Oct 1, 2025 | 5.09 | 5.69 | 5.08 | 5.56 | 5.56 | 9.45% | 150,370 |
| Sep 30, 2025 | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | -0.97% | 17,872 |
| Sep 29, 2025 | 5.20 | 5.20 | 5.04 | 5.13 | 5.13 | 1.79% | 29,887 |
| Sep 26, 2025 | 4.94 | 5.05 | 4.94 | 5.04 | 5.04 | 2.86% | 44,865 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -2.00% | 19,427 |
| Sep 24, 2025 | 5.07 | 5.07 | 4.99 | 5.00 | 5.00 | -1.96% | 9,249 |
| Sep 23, 2025 | 4.97 | 5.14 | 4.97 | 5.10 | 5.10 | 3.03% | 15,601 |
| Sep 22, 2025 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | 0.81% | 4,673 |
| Sep 19, 2025 | 4.98 | 5.02 | 4.88 | 4.91 | 4.91 | -1.01% | 13,105 |
| Sep 18, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | -1.00% | 14,624 |
| Sep 17, 2025 | 5.01 | 5.03 | 4.97 | 5.01 | 5.01 | 0.20% | 4,096 |
| Sep 16, 2025 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | -0.60% | 7,767 |
| Sep 15, 2025 | 4.96 | 5.04 | 4.96 | 5.03 | 5.03 | 1.62% | 8,588 |
| Sep 12, 2025 | 5.00 | 5.10 | 4.95 | 4.95 | 4.95 | -0.60% | 11,740 |
| Sep 11, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 1.63% | 21,238 |
| Sep 10, 2025 | 4.93 | 5.01 | 4.90 | 4.90 | 4.90 | -0.20% | 12,663 |
| 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 |