SSAB AB (publ) (HEL:SSABAH)
Finland · Delayed Price · Currency is EUR 8.460
-0.360 (-4.08%)
Oct 28, 2026, 6:15 PM EET
HEL:SSABAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.780 | 8.854 | 8.336 | 8.460 | 8.460 | -4.08% | 41,191 |
| Oct 27, 2026 | 8.662 | 8.860 | 8.572 | 8.820 | 8.820 | 1.43% | 14,559 |
| Oct 26, 2026 | 8.760 | 8.792 | 8.696 | 8.696 | 8.696 | -0.98% | 10,726 |
| Oct 23, 2026 | 8.782 | 8.786 | 8.660 | 8.782 | 8.782 | 0.25% | 10,379 |
| Oct 22, 2026 | 8.974 | 8.974 | 8.740 | 8.760 | 8.760 | -3.59% | 19,481 |
| Oct 21, 2026 | 9.148 | 9.168 | 9.052 | 9.086 | 9.086 | -0.53% | 13,947 |
| Oct 20, 2026 | 9.226 | 9.366 | 9.028 | 9.134 | 9.134 | -1.30% | 34,654 |
| Oct 19, 2026 | 9.210 | 9.362 | 9.166 | 9.254 | 9.254 | 0.50% | 24,411 |
| Oct 16, 2026 | 9.130 | 9.330 | 9.130 | 9.208 | 9.208 | 1.08% | 11,619 |
| Oct 15, 2026 | 9.050 | 9.196 | 8.986 | 9.110 | 9.110 | 0.13% | 10,607 |
| Oct 14, 2026 | 9.074 | 9.306 | 9.074 | 9.098 | 9.098 | 0.29% | 10,865 |
| Oct 13, 2026 | 9.074 | 9.108 | 9.006 | 9.072 | 9.072 | -0.02% | 6,334 |
| Oct 12, 2026 | 9.206 | 9.248 | 9.066 | 9.074 | 9.074 | -1.54% | 15,440 |
| Oct 9, 2026 | 8.964 | 9.278 | 8.964 | 9.216 | 9.216 | 4.42% | 31,467 |
| Oct 8, 2026 | 8.888 | 8.936 | 8.750 | 8.826 | 8.826 | -1.01% | 8,665 |
| Oct 7, 2026 | 9.150 | 9.150 | 8.862 | 8.916 | 8.916 | -2.83% | 13,432 |
| Oct 6, 2026 | 9.092 | 9.258 | 9.092 | 9.176 | 9.176 | 0.92% | 14,157 |
| Oct 5, 2026 | 8.880 | 9.118 | 8.828 | 9.092 | 9.092 | 2.39% | 10,300 |
| Oct 2, 2026 | 8.720 | 8.934 | 8.680 | 8.880 | 8.880 | 1.88% | 12,866 |
| Oct 1, 2026 | 9.038 | 9.038 | 8.628 | 8.716 | 8.716 | -3.67% | 21,838 |
| Sep 30, 2026 | 9.018 | 9.104 | 8.990 | 9.048 | 9.048 | 1.14% | 12,005 |
| Sep 29, 2026 | 9.242 | 9.336 | 8.946 | 8.946 | 8.946 | -2.02% | 19,897 |
| Sep 28, 2026 | 9.190 | 9.344 | 8.994 | 9.130 | 9.130 | -0.65% | 25,951 |
| Sep 25, 2026 | 9.352 | 9.440 | 9.190 | 9.190 | 9.190 | -0.43% | 9,856 |
| Sep 24, 2026 | 9.280 | 9.428 | 9.230 | 9.230 | 9.230 | -0.67% | 16,519 |
| Sep 23, 2026 | 9.368 | 9.390 | 9.140 | 9.292 | 9.292 | -0.94% | 13,074 |
| Sep 22, 2026 | 9.392 | 9.550 | 9.280 | 9.380 | 9.380 | 0.32% | 12,792 |
| Sep 21, 2026 | 9.460 | 9.550 | 9.350 | 9.350 | 9.350 | -0.60% | 16,580 |
| Sep 18, 2026 | 9.648 | 9.648 | 9.406 | 9.406 | 9.406 | -2.16% | 11,288 |
| Sep 17, 2026 | 9.370 | 9.670 | 9.370 | 9.614 | 9.614 | 2.87% | 34,124 |
| Sep 16, 2026 | 9.300 | 9.378 | 9.204 | 9.346 | 9.346 | 1.30% | 15,050 |
| Sep 15, 2026 | 8.948 | 9.300 | 8.948 | 9.226 | 9.226 | 3.38% | 18,069 |
| Sep 14, 2026 | 9.188 | 9.188 | 8.868 | 8.924 | 8.924 | -2.98% | 25,292 |
| Sep 11, 2026 | 9.056 | 9.280 | 9.038 | 9.198 | 9.198 | 1.43% | 14,738 |
| Sep 10, 2026 | 9.274 | 9.282 | 8.976 | 9.068 | 9.068 | -2.26% | 18,319 |
| Sep 9, 2026 | 9.320 | 9.434 | 9.240 | 9.278 | 9.278 | 1.80% | 9,119 |
| Sep 8, 2026 | 9.472 | 9.524 | 9.114 | 9.114 | 9.114 | -3.60% | 16,761 |
| Sep 7, 2026 | 9.484 | 9.540 | 9.418 | 9.454 | 9.454 | -0.32% | 6,915 |
| Sep 4, 2026 | 9.398 | 9.606 | 9.364 | 9.484 | 9.484 | 2.66% | 39,464 |
| Sep 3, 2026 | 9.044 | 9.290 | 9.044 | 9.238 | 9.238 | 3.50% | 14,603 |
| Sep 2, 2026 | 9.020 | 9.082 | 8.764 | 8.926 | 8.926 | -1.63% | 12,822 |
| Sep 1, 2026 | 9.262 | 9.452 | 9.044 | 9.074 | 9.074 | -1.99% | 9,940 |
| Aug 31, 2026 | 9.240 | 9.374 | 9.218 | 9.258 | 9.258 | -0.17% | 11,396 |
| Aug 28, 2026 | 9.386 | 9.482 | 9.274 | 9.274 | 9.274 | -1.19% | 6,102 |
| Aug 27, 2026 | 9.400 | 9.516 | 9.360 | 9.386 | 9.386 | -0.06% | 8,656 |
| Aug 26, 2026 | 9.122 | 9.446 | 9.122 | 9.392 | 9.392 | 3.28% | 14,567 |
| Aug 25, 2026 | 8.962 | 9.172 | 8.896 | 9.094 | 9.094 | 1.43% | 10,417 |
| Aug 24, 2026 | 9.076 | 9.170 | 8.966 | 8.966 | 8.966 | 2.54% | 23,761 |
| Aug 21, 2026 | 8.580 | 8.798 | 8.580 | 8.744 | 8.744 | 2.27% | 28,625 |
| Aug 20, 2026 | 9.410 | 9.410 | 8.426 | 8.550 | 8.550 | -9.33% | 76,881 |