SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 9.27
-0.11 (-1.19%)
Aug 28, 2026, 6:29 PM EET
HEL:SSABAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.98 | 9.17 | 8.91 | 9.05 | 9.05 | 0.76% | 4,579 |
| Jul 29, 2026 | 9.27 | 9.33 | 8.98 | 8.98 | 8.98 | -3.15% | 9,017 |
| Jul 28, 2026 | 8.94 | 9.30 | 8.93 | 9.27 | 9.27 | 3.74% | 10,843 |
| Jul 27, 2026 | 9.15 | 9.21 | 8.93 | 8.94 | 8.94 | -1.19% | 4,953 |
| Jul 24, 2026 | 8.63 | 9.17 | 8.63 | 9.04 | 9.04 | 5.16% | 9,351 |
| Jul 23, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -2.47% | 8,293 |
| Jul 22, 2026 | 8.51 | 8.86 | 8.38 | 8.82 | 8.82 | -0.88% | 18,675 |
| Jul 21, 2026 | 8.95 | 8.96 | 8.75 | 8.90 | 8.90 | -0.49% | 3,524 |
| Jul 20, 2026 | 9.00 | 9.11 | 8.93 | 8.94 | 8.94 | -0.97% | 3,948 |
| Jul 17, 2026 | 8.98 | 9.03 | 8.80 | 9.03 | 9.03 | - | 6,462 |
| Jul 16, 2026 | 9.11 | 9.23 | 8.97 | 9.03 | 9.03 | -0.73% | 5,741 |
| Jul 15, 2026 | 9.11 | 9.18 | 9.05 | 9.09 | 9.09 | -0.18% | 4,253 |
| Jul 14, 2026 | 8.90 | 9.17 | 8.90 | 9.11 | 9.11 | 1.97% | 10,296 |
| Jul 13, 2026 | 8.53 | 8.93 | 8.53 | 8.93 | 8.93 | 5.48% | 11,800 |
| Jul 10, 2026 | 8.52 | 8.79 | 8.47 | 8.47 | 8.47 | 0.43% | 20,961 |
| Jul 9, 2026 | 8.48 | 8.61 | 8.39 | 8.43 | 8.43 | 1.61% | 8,061 |
| Jul 8, 2026 | 8.51 | 8.51 | 8.30 | 8.30 | 8.30 | -2.47% | 9,405 |
| Jul 7, 2026 | 8.50 | 8.70 | 8.49 | 8.51 | 8.51 | -0.44% | 7,412 |
| Jul 6, 2026 | 8.51 | 8.58 | 8.47 | 8.55 | 8.55 | 0.49% | 9,460 |
| Jul 3, 2026 | 8.20 | 8.51 | 8.20 | 8.51 | 8.51 | 5.66% | 13,468 |
| Jul 2, 2026 | 8.02 | 8.21 | 7.87 | 8.05 | 8.05 | 0.35% | 9,108 |
| Jul 1, 2026 | 8.10 | 8.14 | 7.93 | 8.02 | 8.02 | -0.96% | 6,125 |
| Jun 30, 2026 | 8.13 | 8.21 | 7.98 | 8.10 | 8.10 | 3.53% | 16,074 |
| Jun 29, 2026 | 8.30 | 8.30 | 7.82 | 7.82 | 7.82 | -5.96% | 17,910 |
| Jun 26, 2026 | 8.48 | 8.48 | 8.18 | 8.32 | 8.32 | -1.68% | 12,990 |
| Jun 25, 2026 | 8.35 | 8.48 | 8.34 | 8.46 | 8.46 | 1.37% | 5,524 |
| Jun 24, 2026 | 8.59 | 8.59 | 8.31 | 8.35 | 8.35 | -2.82% | 16,307 |
| Jun 23, 2026 | 8.59 | 8.61 | 8.45 | 8.59 | 8.59 | -1.78% | 6,845 |
| Jun 22, 2026 | 8.60 | 8.75 | 8.54 | 8.75 | 8.75 | 1.91% | 12,614 |