SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 7.01
+0.15 (2.13%)
Jan 30, 2026, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 7.44 | 7.45 | 7.33 | 7.39 | 7.39 | -0.38% | 35,758 |
| Jan 23, 2026 | 7.43 | 7.43 | 7.35 | 7.42 | 7.42 | 0.14% | 17,840 |
| Jan 22, 2026 | 7.16 | 7.48 | 7.16 | 7.41 | 7.41 | 4.46% | 31,739 |
| Jan 21, 2026 | 6.77 | 7.09 | 6.77 | 7.09 | 7.09 | 3.78% | 11,659 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.77 | 6.83 | 6.83 | -3.09% | 35,464 |
| Jan 19, 2026 | 7.02 | 7.14 | 6.95 | 7.05 | 7.05 | -1.65% | 33,075 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | -0.31% | 23,799 |
| Jan 15, 2026 | 7.15 | 7.32 | 7.15 | 7.19 | 7.19 | 0.98% | 13,609 |
| Jan 14, 2026 | 7.34 | 7.35 | 7.06 | 7.12 | 7.12 | -3.00% | 28,773 |
| Jan 13, 2026 | 7.09 | 7.36 | 7.08 | 7.34 | 7.34 | 4.23% | 45,929 |
| Jan 12, 2026 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | -0.45% | 32,452 |
| Jan 9, 2026 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 1.96% | 40,429 |
| Jan 8, 2026 | 6.96 | 6.96 | 6.88 | 6.94 | 6.94 | -0.40% | 15,119 |
| Jan 7, 2026 | 6.93 | 7.01 | 6.87 | 6.97 | 6.97 | 1.40% | 32,613 |
| Jan 5, 2026 | 6.85 | 6.94 | 6.84 | 6.87 | 6.87 | 3.00% | 20,532 |
| Jan 2, 2026 | 6.51 | 6.83 | 6.51 | 6.67 | 6.67 | 2.52% | 29,397 |
| Dec 30, 2025 | 6.50 | 6.56 | 6.49 | 6.51 | 6.51 | 0.15% | 8,983 |
| Dec 29, 2025 | 6.44 | 6.50 | 6.40 | 6.50 | 6.50 | 1.50% | 10,549 |
| Dec 23, 2025 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | 0.28% | 11,367 |
| Dec 22, 2025 | 6.48 | 6.48 | 6.34 | 6.38 | 6.38 | -0.65% | 13,614 |
| 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 |