SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 9.36
-0.10 (-1.04%)
Aug 28, 2026, 6:29 PM EET
HEL:SSABBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.46 | 9.53 | 9.36 | 9.36 | 9.36 | -1.04% | 136,369 |
| Aug 27, 2026 | 9.49 | 9.60 | 9.42 | 9.46 | 9.46 | 0.28% | 120,114 |
| Aug 26, 2026 | 9.18 | 9.52 | 9.18 | 9.43 | 9.43 | 2.83% | 237,486 |
| Aug 25, 2026 | 9.03 | 9.25 | 8.94 | 9.17 | 9.17 | 1.53% | 195,951 |
| Aug 24, 2026 | 9.19 | 9.25 | 9.02 | 9.03 | 9.03 | 2.73% | 258,513 |
| Aug 21, 2026 | 8.66 | 8.86 | 8.62 | 8.79 | 8.79 | 2.33% | 149,736 |
| Aug 20, 2026 | 9.49 | 9.49 | 8.46 | 8.59 | 8.59 | -9.42% | 628,093 |
| Aug 19, 2026 | 9.58 | 9.65 | 9.42 | 9.49 | 9.49 | -0.69% | 146,726 |
| Aug 18, 2026 | 9.81 | 9.93 | 9.55 | 9.55 | 9.55 | -2.99% | 151,577 |
| Aug 17, 2026 | 9.80 | 9.92 | 9.74 | 9.85 | 9.85 | 0.88% | 222,176 |
| Aug 14, 2026 | 9.73 | 9.86 | 9.60 | 9.76 | 9.76 | 0.39% | 172,136 |
| Aug 13, 2026 | 9.46 | 9.79 | 9.41 | 9.72 | 9.72 | 2.79% | 232,483 |
| Aug 12, 2026 | 9.37 | 9.52 | 9.36 | 9.46 | 9.46 | 1.03% | 110,926 |
| Aug 11, 2026 | 9.33 | 9.49 | 9.28 | 9.36 | 9.36 | 0.36% | 132,949 |
| Aug 10, 2026 | 9.32 | 9.34 | 9.19 | 9.33 | 9.33 | 0.06% | 79,255 |
| Aug 7, 2026 | 9.51 | 9.51 | 9.25 | 9.32 | 9.32 | -1.96% | 145,081 |
| Aug 6, 2026 | 9.54 | 9.64 | 9.50 | 9.51 | 9.51 | -0.31% | 150,104 |
| Aug 5, 2026 | 9.62 | 9.68 | 9.46 | 9.54 | 9.54 | 0.25% | 248,354 |
| Aug 4, 2026 | 9.25 | 9.54 | 9.25 | 9.52 | 9.52 | 2.90% | 245,466 |
| Aug 3, 2026 | 9.14 | 9.29 | 8.98 | 9.25 | 9.25 | 1.20% | 304,981 |
| Jul 31, 2026 | 9.16 | 9.20 | 9.00 | 9.14 | 9.14 | 0.99% | 710,307 |
| Jul 30, 2026 | 8.94 | 9.18 | 8.87 | 9.05 | 9.05 | 1.07% | 173,637 |
| Jul 29, 2026 | 9.22 | 9.28 | 8.95 | 8.95 | 8.95 | -2.59% | 196,565 |
| Jul 28, 2026 | 8.94 | 9.29 | 8.94 | 9.19 | 9.19 | 2.68% | 258,092 |
| Jul 27, 2026 | 9.12 | 9.20 | 8.92 | 8.95 | 8.95 | -1.65% | 214,488 |
| Jul 24, 2026 | 8.67 | 9.15 | 8.64 | 9.10 | 9.10 | 4.98% | 297,423 |
| Jul 23, 2026 | 8.71 | 8.80 | 8.59 | 8.67 | 8.67 | -1.30% | 228,212 |
| Jul 22, 2026 | 8.49 | 8.87 | 8.25 | 8.78 | 8.78 | -0.77% | 514,578 |
| Jul 21, 2026 | 8.91 | 8.94 | 8.68 | 8.85 | 8.85 | -0.61% | 133,566 |
| Jul 20, 2026 | 8.92 | 9.06 | 8.89 | 8.90 | 8.90 | -0.82% | 86,015 |
| Jul 17, 2026 | 8.93 | 8.98 | 8.77 | 8.98 | 8.98 | -0.60% | 145,371 |
| Jul 16, 2026 | 9.14 | 9.17 | 8.91 | 9.03 | 9.03 | 0.04% | 118,565 |
| Jul 15, 2026 | 9.06 | 9.16 | 8.99 | 9.03 | 9.03 | -0.31% | 137,674 |
| Jul 14, 2026 | 8.86 | 9.12 | 8.85 | 9.06 | 9.06 | 2.21% | 173,031 |
| Jul 13, 2026 | 8.62 | 8.88 | 8.59 | 8.86 | 8.86 | 2.07% | 142,059 |
| Jul 10, 2026 | 8.40 | 8.76 | 8.40 | 8.68 | 8.68 | 3.43% | 132,211 |
| Jul 9, 2026 | 8.41 | 8.57 | 8.30 | 8.39 | 8.39 | 0.84% | 117,524 |
| Jul 8, 2026 | 8.43 | 8.46 | 8.27 | 8.32 | 8.32 | -1.61% | 122,638 |
| Jul 7, 2026 | 8.51 | 8.64 | 8.43 | 8.46 | 8.46 | -0.56% | 131,742 |
| Jul 6, 2026 | 8.44 | 8.52 | 8.40 | 8.51 | 8.51 | 0.78% | 177,839 |
| Jul 3, 2026 | 8.18 | 8.46 | 8.18 | 8.44 | 8.44 | 4.40% | 158,199 |
| Jul 2, 2026 | 7.96 | 8.19 | 7.82 | 8.08 | 8.08 | 1.40% | 189,651 |
| Jul 1, 2026 | 8.09 | 8.13 | 7.90 | 7.97 | 7.97 | -1.58% | 98,906 |
| Jun 30, 2026 | 8.12 | 8.24 | 7.95 | 8.10 | 8.10 | 0.95% | 214,293 |
| Jun 29, 2026 | 8.25 | 8.30 | 8.00 | 8.02 | 8.02 | -2.53% | 237,809 |
| Jun 26, 2026 | 8.40 | 8.40 | 8.17 | 8.23 | 8.23 | -2.51% | 139,317 |
| Jun 25, 2026 | 8.37 | 8.49 | 8.32 | 8.44 | 8.44 | 1.39% | 115,571 |
| Jun 24, 2026 | 8.55 | 8.56 | 8.30 | 8.33 | 8.33 | -2.76% | 127,395 |
| Jun 23, 2026 | 8.54 | 8.62 | 8.42 | 8.56 | 8.56 | -1.56% | 172,067 |
| Jun 22, 2026 | 8.59 | 8.71 | 8.52 | 8.70 | 8.70 | 1.19% | 142,911 |