SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 7.51
+0.14 (1.95%)
At close: Feb 25, 2026
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.37 | 7.47 | 7.32 | 7.37 | - | - | 379,613 |
| Feb 24, 2026 | 7.38 | 7.50 | 7.26 | 7.37 | 7.37 | -0.11% | 639,372 |
| Feb 23, 2026 | 7.24 | 7.46 | 7.22 | 7.38 | 7.38 | 2.05% | 587,940 |
| Feb 20, 2026 | 7.18 | 7.32 | 7.07 | 7.23 | 7.23 | 0.70% | 287,542 |
| Feb 19, 2026 | 7.13 | 7.25 | 7.07 | 7.18 | 7.18 | 0.25% | 444,436 |
| Feb 18, 2026 | 7.00 | 7.20 | 7.00 | 7.16 | 7.16 | 2.87% | 328,613 |
| Feb 17, 2026 | 7.10 | 7.12 | 6.86 | 6.96 | 6.96 | -2.22% | 428,709 |
| Feb 16, 2026 | 7.09 | 7.34 | 7.08 | 7.12 | 7.12 | 0.68% | 385,877 |
| Feb 13, 2026 | 7.05 | 7.11 | 6.62 | 7.07 | 7.07 | -2.27% | 1,388,262 |
| Feb 12, 2026 | 7.62 | 7.76 | 7.23 | 7.23 | 7.23 | -4.69% | 307,440 |
| Feb 11, 2026 | 7.32 | 7.64 | 7.32 | 7.59 | 7.59 | 4.34% | 844,961 |
| Feb 10, 2026 | 7.22 | 7.33 | 7.14 | 7.27 | 7.27 | 0.69% | 267,801 |
| Feb 9, 2026 | 7.22 | 7.26 | 7.10 | 7.22 | 7.22 | 0.67% | 237,623 |
| Feb 6, 2026 | 6.91 | 7.20 | 6.88 | 7.18 | 7.18 | 3.61% | 391,001 |
| Feb 5, 2026 | 6.83 | 7.03 | 6.82 | 6.93 | 6.93 | 0.26% | 288,902 |
| Feb 4, 2026 | 7.16 | 7.16 | 6.91 | 6.91 | 6.91 | -4.06% | 392,853 |
| Feb 3, 2026 | 7.20 | 7.23 | 7.10 | 7.20 | 7.20 | 0.64% | 298,746 |
| Feb 2, 2026 | 6.80 | 7.16 | 6.77 | 7.15 | 7.15 | 2.70% | 394,380 |
| Jan 30, 2026 | 6.79 | 7.00 | 6.67 | 6.97 | 6.97 | 2.26% | 480,117 |
| Jan 29, 2026 | 7.14 | 7.15 | 6.77 | 6.81 | 6.81 | -4.00% | 707,531 |
| Jan 28, 2026 | 7.28 | 7.53 | 7.04 | 7.10 | 7.10 | -2.82% | 1,038,679 |
| Jan 27, 2026 | 7.26 | 7.33 | 7.14 | 7.30 | 7.30 | -0.05% | 528,350 |
| Jan 26, 2026 | 7.37 | 7.39 | 7.26 | 7.31 | 7.31 | -0.22% | 219,663 |
| Jan 23, 2026 | 7.36 | 7.40 | 7.27 | 7.32 | 7.32 | -0.35% | 187,343 |
| Jan 22, 2026 | 7.10 | 7.40 | 7.10 | 7.35 | 7.35 | 4.58% | 616,797 |
| Jan 21, 2026 | 6.76 | 7.04 | 6.76 | 7.03 | 7.03 | 3.90% | 440,781 |
| Jan 20, 2026 | 6.90 | 6.92 | 6.69 | 6.76 | 6.76 | -3.12% | 546,423 |
| Jan 19, 2026 | 6.93 | 7.08 | 6.85 | 6.98 | 6.98 | -1.38% | 438,008 |
| Jan 16, 2026 | 7.22 | 7.22 | 7.06 | 7.08 | 7.08 | -1.97% | 180,465 |
| Jan 15, 2026 | 7.06 | 7.28 | 7.06 | 7.22 | 7.22 | 2.38% | 458,607 |
| Jan 14, 2026 | 7.30 | 7.31 | 6.99 | 7.05 | 7.05 | -3.34% | 592,490 |
| Jan 13, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 4.47% | 675,952 |
| Jan 12, 2026 | 7.00 | 7.08 | 6.95 | 6.98 | 6.98 | -0.06% | 328,747 |
| Jan 9, 2026 | 6.89 | 7.00 | 6.89 | 6.99 | 6.99 | 2.01% | 319,310 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.87% | 220,749 |
| Jan 7, 2026 | 6.86 | 6.96 | 6.81 | 6.91 | 6.91 | 2.77% | 464,977 |
| Jan 5, 2026 | 6.75 | 6.88 | 6.72 | 6.72 | 6.72 | 0.06% | 297,628 |
| Jan 2, 2026 | 6.46 | 6.76 | 6.46 | 6.72 | 6.72 | 4.28% | 493,882 |
| Dec 30, 2025 | 6.42 | 6.49 | 6.40 | 6.44 | 6.44 | 0.75% | 199,754 |
| Dec 29, 2025 | 6.31 | 6.42 | 6.30 | 6.40 | 6.40 | 1.36% | 217,188 |
| Dec 23, 2025 | 6.30 | 6.36 | 6.27 | 6.31 | 6.31 | 0.35% | 142,506 |
| Dec 22, 2025 | 6.41 | 6.44 | 6.24 | 6.29 | 6.29 | -1.81% | 265,525 |
| Dec 19, 2025 | 6.43 | 6.46 | 6.36 | 6.40 | 6.40 | -0.65% | 242,160 |
| Dec 18, 2025 | 6.34 | 6.47 | 6.31 | 6.45 | 6.45 | 1.70% | 266,902 |
| Dec 17, 2025 | 6.36 | 6.43 | 6.28 | 6.34 | 6.34 | 0.16% | 277,896 |
| Dec 16, 2025 | 6.35 | 6.40 | 6.27 | 6.33 | 6.33 | -0.88% | 226,028 |
| Dec 15, 2025 | 6.41 | 6.44 | 6.34 | 6.38 | 6.38 | -0.22% | 338,121 |
| Dec 12, 2025 | 6.46 | 6.52 | 6.40 | 6.40 | 6.40 | -0.19% | 468,553 |
| Dec 11, 2025 | 6.49 | 6.52 | 6.40 | 6.41 | 6.41 | -0.77% | 512,638 |
| Dec 10, 2025 | 6.33 | 6.47 | 6.28 | 6.46 | 6.46 | 2.09% | 310,335 |