SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 8.79
-0.12 (-1.37%)
Oct 8, 2026, 11:01 AM EET
HEL:SSABAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.89 | 8.89 | 8.79 | 8.79 | - | -1.50% | 3,403 |
| Oct 7, 2026 | 9.15 | 9.15 | 8.93 | 8.93 | - | -2.70% | 4,269 |
| Oct 6, 2026 | 9.09 | 9.26 | 9.09 | 9.18 | 9.18 | 0.92% | 14,157 |
| Oct 5, 2026 | 8.88 | 9.12 | 8.83 | 9.09 | 9.09 | 2.39% | 10,300 |
| Oct 2, 2026 | 8.72 | 8.93 | 8.68 | 8.88 | 8.88 | 1.88% | 12,866 |
| Oct 1, 2026 | 9.04 | 9.04 | 8.63 | 8.72 | 8.72 | -3.67% | 21,838 |
| Sep 30, 2026 | 9.02 | 9.10 | 8.99 | 9.05 | 9.05 | 1.14% | 12,005 |
| Sep 29, 2026 | 9.24 | 9.34 | 8.95 | 8.95 | 8.95 | -2.02% | 19,897 |
| Sep 28, 2026 | 9.19 | 9.34 | 8.99 | 9.13 | 9.13 | -0.65% | 25,951 |
| Sep 25, 2026 | 9.35 | 9.44 | 9.19 | 9.19 | 9.19 | -0.43% | 9,856 |
| Sep 24, 2026 | 9.28 | 9.43 | 9.23 | 9.23 | 9.23 | -0.67% | 16,519 |
| Sep 23, 2026 | 9.37 | 9.39 | 9.14 | 9.29 | 9.29 | -0.94% | 13,074 |
| Sep 22, 2026 | 9.39 | 9.55 | 9.28 | 9.38 | 9.38 | 0.32% | 12,792 |
| Sep 21, 2026 | 9.46 | 9.55 | 9.35 | 9.35 | 9.35 | -0.60% | 16,580 |
| Sep 18, 2026 | 9.65 | 9.65 | 9.41 | 9.41 | 9.41 | -2.16% | 11,288 |
| Sep 17, 2026 | 9.37 | 9.67 | 9.37 | 9.61 | 9.61 | 2.87% | 34,124 |
| Sep 16, 2026 | 9.30 | 9.38 | 9.20 | 9.35 | 9.35 | 1.30% | 15,050 |
| Sep 15, 2026 | 8.95 | 9.30 | 8.95 | 9.23 | 9.23 | 3.38% | 18,069 |
| Sep 14, 2026 | 9.19 | 9.19 | 8.87 | 8.92 | 8.92 | -2.98% | 25,292 |
| Sep 11, 2026 | 9.06 | 9.28 | 9.04 | 9.20 | 9.20 | 1.43% | 14,738 |
| Sep 10, 2026 | 9.27 | 9.28 | 8.98 | 9.07 | 9.07 | -2.26% | 18,319 |
| Sep 9, 2026 | 9.32 | 9.43 | 9.24 | 9.28 | 9.28 | 1.80% | 9,119 |
| Sep 8, 2026 | 9.47 | 9.52 | 9.11 | 9.11 | 9.11 | -3.60% | 16,761 |
| Sep 7, 2026 | 9.48 | 9.54 | 9.42 | 9.45 | 9.45 | -0.32% | 6,915 |
| Sep 4, 2026 | 9.40 | 9.61 | 9.36 | 9.48 | 9.48 | 2.66% | 39,464 |
| Sep 3, 2026 | 9.04 | 9.29 | 9.04 | 9.24 | 9.24 | 3.50% | 14,603 |
| Sep 2, 2026 | 9.02 | 9.08 | 8.76 | 8.93 | 8.93 | -1.63% | 12,822 |
| Sep 1, 2026 | 9.26 | 9.45 | 9.04 | 9.07 | 9.07 | -1.99% | 9,940 |
| Aug 31, 2026 | 9.24 | 9.37 | 9.22 | 9.26 | 9.26 | -0.17% | 11,396 |
| Aug 28, 2026 | 9.39 | 9.48 | 9.27 | 9.27 | 9.27 | -1.19% | 6,102 |
| Aug 27, 2026 | 9.40 | 9.52 | 9.36 | 9.39 | 9.39 | -0.06% | 8,656 |
| Aug 26, 2026 | 9.12 | 9.45 | 9.12 | 9.39 | 9.39 | 3.28% | 14,567 |
| Aug 25, 2026 | 8.96 | 9.17 | 8.90 | 9.09 | 9.09 | 1.43% | 10,417 |
| Aug 24, 2026 | 9.08 | 9.17 | 8.97 | 8.97 | 8.97 | 2.54% | 23,761 |
| Aug 21, 2026 | 8.58 | 8.80 | 8.58 | 8.74 | 8.74 | 2.27% | 28,625 |
| Aug 20, 2026 | 9.41 | 9.41 | 8.43 | 8.55 | 8.55 | -9.33% | 76,881 |
| Aug 19, 2026 | 9.48 | 9.50 | 9.34 | 9.43 | 9.43 | -1.42% | 9,214 |
| Aug 18, 2026 | 9.72 | 9.86 | 9.48 | 9.57 | 9.57 | -2.05% | 19,257 |
| Aug 17, 2026 | 9.70 | 9.85 | 9.67 | 9.77 | 9.77 | 0.18% | 8,280 |
| Aug 14, 2026 | 9.63 | 9.80 | 9.55 | 9.75 | 9.75 | 1.41% | 25,458 |
| Aug 13, 2026 | 9.42 | 9.74 | 9.39 | 9.61 | 9.61 | 2.36% | 15,513 |
| Aug 12, 2026 | 9.35 | 9.49 | 9.34 | 9.39 | 9.39 | 3.07% | 5,089 |
| Aug 11, 2026 | 9.33 | 9.48 | 9.11 | 9.11 | 9.11 | -2.38% | 8,474 |
| Aug 10, 2026 | 9.30 | 9.34 | 9.20 | 9.33 | 9.33 | 0.26% | 7,215 |
| Aug 7, 2026 | 9.51 | 9.51 | 9.24 | 9.31 | 9.31 | -2.33% | 6,894 |
| Aug 6, 2026 | 9.53 | 9.60 | 9.49 | 9.53 | 9.53 | 0.46% | 5,280 |
| Aug 5, 2026 | 9.54 | 9.69 | 9.48 | 9.49 | 9.49 | -0.38% | 10,953 |
| Aug 4, 2026 | 9.25 | 9.54 | 9.24 | 9.52 | 9.52 | 5.45% | 20,831 |
| Aug 3, 2026 | 9.00 | 9.28 | 8.99 | 9.03 | 9.03 | -1.18% | 14,150 |
| Jul 31, 2026 | 9.05 | 9.20 | 9.03 | 9.14 | 9.14 | 1.02% | 5,971 |