SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 5.87
-0.17 (-2.78%)
Oct 9, 2025, 6:29 PM EET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.75 | 6.05 | 5.75 | 6.04 | 6.04 | 5.23% | 1,055,478 |
| Oct 7, 2025 | 5.75 | 5.86 | 5.72 | 5.74 | 5.74 | -0.17% | 404,779 |
| Oct 6, 2025 | 5.76 | 5.88 | 5.75 | 5.75 | 5.75 | -0.17% | 622,389 |
| Oct 3, 2025 | 5.44 | 5.76 | 5.44 | 5.76 | 5.76 | 7.26% | 1,205,360 |
| Oct 2, 2025 | 5.40 | 5.48 | 5.30 | 5.37 | 5.37 | -0.56% | 650,435 |
| Oct 1, 2025 | 4.93 | 5.53 | 4.91 | 5.40 | 5.40 | 9.53% | 2,109,809 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.85 | 4.93 | 4.93 | -0.40% | 235,347 |
| Sep 29, 2025 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | 1.64% | 433,885 |
| Sep 26, 2025 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | 2.74% | 491,651 |
| Sep 25, 2025 | 4.85 | 4.87 | 4.74 | 4.74 | 4.74 | -2.27% | 343,265 |
| Sep 24, 2025 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.82% | 263,390 |
| Sep 23, 2025 | 4.81 | 4.98 | 4.81 | 4.89 | 4.89 | 1.66% | 264,162 |
| Sep 22, 2025 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 1.26% | 294,414 |
| Sep 19, 2025 | 4.82 | 4.87 | 4.72 | 4.75 | 4.75 | -1.45% | 425,124 |
| Sep 18, 2025 | 4.84 | 4.87 | 4.78 | 4.82 | 4.82 | -0.82% | 387,042 |
| Sep 17, 2025 | 4.88 | 4.90 | 4.81 | 4.86 | 4.86 | -0.41% | 237,629 |
| Sep 16, 2025 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | - | 296,374 |
| Sep 15, 2025 | 4.83 | 4.90 | 4.82 | 4.88 | 4.88 | 1.24% | 259,669 |
| Sep 12, 2025 | 4.86 | 4.97 | 4.81 | 4.82 | 4.82 | -0.82% | 434,670 |
| Sep 11, 2025 | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 223,515 |
| Sep 10, 2025 | 4.79 | 4.88 | 4.75 | 4.84 | 4.84 | 1.47% | 551,266 |
| Sep 9, 2025 | 4.83 | 4.86 | 4.77 | 4.77 | 4.77 | -0.63% | 337,563 |
| Sep 8, 2025 | 4.82 | 4.88 | 4.75 | 4.80 | 4.80 | -0.21% | 360,782 |
| Sep 5, 2025 | 4.79 | 4.89 | 4.79 | 4.81 | 4.81 | 1.26% | 901,284 |
| Sep 4, 2025 | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | 0.85% | 414,947 |
| Sep 3, 2025 | 4.79 | 4.85 | 4.69 | 4.71 | 4.71 | -1.05% | 427,048 |
| Sep 2, 2025 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -2.06% | 429,238 |
| Sep 1, 2025 | 4.85 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 221,986 |
| Aug 29, 2025 | 4.92 | 4.95 | 4.84 | 4.84 | 4.84 | -1.43% | 285,487 |
| Aug 28, 2025 | 4.93 | 5.01 | 4.89 | 4.91 | 4.91 | -0.20% | 384,414 |
| Aug 27, 2025 | 4.98 | 4.99 | 4.90 | 4.92 | 4.92 | -0.81% | 215,366 |
| Aug 26, 2025 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 235,162 |
| Aug 25, 2025 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | 0.40% | 281,506 |
| Aug 22, 2025 | 4.91 | 4.98 | 4.86 | 4.98 | 4.98 | 1.63% | 503,397 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.90 | -2.00% | 369,934 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | -1.38% | 188,089 |
| Aug 19, 2025 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 2.84% | 269,910 |
| Aug 18, 2025 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | -1.00% | 262,852 |
| Aug 15, 2025 | 4.96 | 5.04 | 4.96 | 4.98 | 4.98 | 0.40% | 118,847 |
| Aug 14, 2025 | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | -0.80% | 123,554 |
| Aug 13, 2025 | 5.06 | 5.08 | 4.96 | 5.00 | 5.00 | -0.99% | 193,671 |
| Aug 12, 2025 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | 2.02% | 171,344 |
| Aug 11, 2025 | 5.05 | 5.09 | 4.95 | 4.95 | 4.95 | -1.98% | 112,039 |
| Aug 8, 2025 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.61% | 261,042 |
| Aug 7, 2025 | 4.83 | 5.02 | 4.83 | 4.97 | 4.97 | 2.90% | 285,729 |
| Aug 6, 2025 | 4.83 | 4.90 | 4.78 | 4.83 | 4.83 | -0.41% | 541,385 |
| Aug 5, 2025 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | - | 282,550 |
| Aug 4, 2025 | 4.92 | 4.97 | 4.83 | 4.85 | 4.85 | -1.42% | 398,297 |
| Aug 1, 2025 | 4.94 | 5.01 | 4.92 | 4.92 | 4.92 | -0.81% | 227,149 |
| Jul 31, 2025 | 5.14 | 5.14 | 4.94 | 4.96 | 4.96 | -3.50% | 1,799,463 |