SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 7.81
+0.12 (1.59%)
May 18, 2026, 6:29 PM EET
HEL:SSABAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.61 | 7.93 | 7.59 | 7.81 | - | 1.59% | 6,832 |
| May 15, 2026 | 7.79 | 7.90 | 7.67 | 7.69 | 7.69 | -0.16% | 9,534 |
| May 13, 2026 | 7.67 | 7.80 | 7.59 | 7.70 | 7.70 | 2.26% | 12,428 |
| May 12, 2026 | 7.80 | 7.85 | 7.53 | 7.53 | 7.53 | -4.44% | 15,943 |
| May 11, 2026 | 7.86 | 7.88 | 7.80 | 7.88 | 7.88 | 0.51% | 8,518 |
| May 8, 2026 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | -1.93% | 8,291 |
| May 7, 2026 | 8.18 | 8.22 | 7.99 | 7.99 | 7.99 | -2.13% | 15,784 |
| May 6, 2026 | 7.95 | 8.20 | 7.95 | 8.17 | 8.17 | 3.00% | 41,258 |
| May 5, 2026 | 7.60 | 7.95 | 7.60 | 7.93 | 7.93 | 7.60% | 34,179 |
| May 4, 2026 | 7.72 | 7.79 | 7.37 | 7.37 | 7.37 | -3.41% | 37,493 |
| Apr 30, 2026 | 7.41 | 7.70 | 7.34 | 7.63 | 7.63 | 1.62% | 31,402 |
| Apr 29, 2026 | 7.47 | 7.60 | 7.40 | 7.51 | 7.51 | -2.82% | 63,783 |
| Apr 28, 2026 | 7.79 | 7.80 | 7.31 | 7.73 | 7.54 | -0.13% | 22,776 |
| Apr 27, 2026 | 7.69 | 7.86 | 7.69 | 7.74 | 7.55 | 0.60% | 14,988 |
| Apr 24, 2026 | 7.82 | 7.82 | 7.65 | 7.69 | 7.51 | -2.06% | 9,627 |
| Apr 23, 2026 | 7.87 | 7.90 | 7.75 | 7.85 | 7.66 | -0.20% | 9,929 |
| Apr 22, 2026 | 7.81 | 8.12 | 7.81 | 7.87 | 7.68 | 0.74% | 24,320 |
| Apr 21, 2026 | 7.77 | 7.89 | 7.77 | 7.81 | 7.62 | 0.57% | 16,004 |
| Apr 20, 2026 | 7.78 | 7.79 | 7.67 | 7.77 | 7.58 | -1.40% | 14,027 |
| Apr 17, 2026 | 7.60 | 7.90 | 7.59 | 7.88 | 7.69 | 3.66% | 19,266 |
| Apr 16, 2026 | 7.55 | 7.81 | 7.55 | 7.60 | 7.42 | 0.64% | 28,121 |
| Apr 15, 2026 | 7.50 | 7.64 | 7.46 | 7.55 | 7.37 | 0.91% | 7,438 |
| Apr 14, 2026 | 7.43 | 7.57 | 7.43 | 7.48 | 7.30 | 1.57% | 15,340 |
| Apr 13, 2026 | 7.31 | 7.40 | 7.21 | 7.37 | 7.19 | -0.19% | 8,471 |
| Apr 10, 2026 | 7.27 | 7.41 | 7.21 | 7.38 | 7.20 | 1.82% | 18,537 |
| Apr 9, 2026 | 7.27 | 7.34 | 7.24 | 7.25 | 7.08 | -0.25% | 19,204 |
| Apr 8, 2026 | 7.20 | 7.44 | 7.20 | 7.27 | 7.09 | 6.98% | 53,957 |
| Apr 7, 2026 | 6.90 | 7.04 | 6.74 | 6.79 | 6.63 | -2.30% | 26,116 |
| Apr 2, 2026 | 6.90 | 6.95 | 6.78 | 6.95 | 6.79 | - | 5,900 |
| Apr 1, 2026 | 6.91 | 7.13 | 6.91 | 6.95 | 6.79 | 2.54% | 17,065 |
| Mar 31, 2026 | 6.55 | 6.78 | 6.54 | 6.78 | 6.62 | 3.42% | 11,610 |
| Mar 30, 2026 | 6.56 | 6.62 | 6.45 | 6.56 | 6.40 | -0.21% | 7,046 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.55 | 6.57 | 6.41 | -2.67% | 11,098 |
| Mar 26, 2026 | 6.66 | 6.89 | 6.64 | 6.75 | 6.59 | 1.38% | 13,768 |
| Mar 25, 2026 | 6.55 | 6.71 | 6.55 | 6.66 | 6.50 | 2.27% | 21,823 |
| Mar 24, 2026 | 6.40 | 6.51 | 6.28 | 6.51 | 6.35 | 2.13% | 7,753 |
| Mar 23, 2026 | 6.06 | 6.54 | 5.99 | 6.37 | 6.22 | 1.82% | 78,415 |
| Mar 20, 2026 | 6.51 | 6.51 | 6.25 | 6.26 | 6.11 | - | 44,286 |
| Mar 19, 2026 | 6.36 | 6.36 | 6.16 | 6.26 | 6.11 | -4.51% | 46,724 |
| Mar 18, 2026 | 6.46 | 6.64 | 6.42 | 6.56 | 6.40 | 3.73% | 54,507 |
| Mar 17, 2026 | 6.51 | 6.64 | 6.32 | 6.32 | 6.17 | -2.92% | 21,096 |
| Mar 16, 2026 | 6.50 | 6.66 | 6.50 | 6.51 | 6.35 | -0.64% | 16,414 |
| Mar 13, 2026 | 6.76 | 6.76 | 6.55 | 6.55 | 6.40 | -3.65% | 22,631 |
| Mar 12, 2026 | 6.93 | 7.02 | 6.73 | 6.80 | 6.64 | -0.93% | 10,772 |
| Mar 11, 2026 | 7.13 | 7.13 | 6.86 | 6.86 | 6.70 | -3.76% | 4,101 |
| Mar 10, 2026 | 6.92 | 7.18 | 6.92 | 7.13 | 6.96 | 7.12% | 25,380 |
| Mar 9, 2026 | 6.59 | 6.71 | 6.52 | 6.66 | 6.50 | -3.11% | 52,059 |
| Mar 6, 2026 | 7.10 | 7.16 | 6.87 | 6.87 | 6.71 | -2.02% | 11,887 |
| Mar 5, 2026 | 7.17 | 7.28 | 7.01 | 7.01 | 6.85 | -2.12% | 12,071 |
| Mar 4, 2026 | 6.89 | 7.22 | 6.88 | 7.17 | 7.00 | 4.04% | 17,543 |