SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 9.26
+0.39 (4.37%)
Oct 9, 2026, 12:07 PM EET
HEL:SSABBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.00 | 9.26 | 9.00 | 9.26 | 9.26 | 4.37% | 111,443 |
| Oct 8, 2026 | 8.91 | 8.98 | 8.77 | 8.87 | 8.87 | -0.45% | 108,672 |
| Oct 7, 2026 | 9.10 | 9.14 | 8.89 | 8.91 | 8.91 | -3.09% | 190,599 |
| Oct 6, 2026 | 9.19 | 9.30 | 9.16 | 9.20 | 9.20 | 0.88% | 217,530 |
| Oct 5, 2026 | 8.91 | 9.14 | 8.86 | 9.12 | 9.12 | 2.45% | 183,922 |
| Oct 2, 2026 | 8.74 | 8.97 | 8.70 | 8.90 | 8.90 | 2.25% | 248,258 |
| Oct 1, 2026 | 9.05 | 9.07 | 8.65 | 8.70 | 8.70 | -3.80% | 159,444 |
| Sep 30, 2026 | 9.08 | 9.13 | 9.01 | 9.05 | 9.05 | 0.49% | 76,156 |
| Sep 29, 2026 | 9.28 | 9.34 | 9.00 | 9.00 | 9.00 | -2.58% | 140,678 |
| Sep 28, 2026 | 9.25 | 9.36 | 9.02 | 9.24 | 9.24 | -0.11% | 193,644 |
| Sep 25, 2026 | 9.41 | 9.50 | 9.23 | 9.25 | 9.25 | -0.45% | 107,475 |
| Sep 24, 2026 | 9.33 | 9.44 | 9.25 | 9.29 | 9.29 | -0.41% | 119,809 |
| Sep 23, 2026 | 9.40 | 9.43 | 9.18 | 9.33 | 9.33 | -0.79% | 151,388 |
| Sep 22, 2026 | 9.38 | 9.60 | 9.30 | 9.40 | 9.40 | 0.32% | 147,901 |
| Sep 21, 2026 | 9.54 | 9.65 | 9.36 | 9.37 | 9.37 | -0.80% | 253,932 |
| Sep 18, 2026 | 9.71 | 9.71 | 9.45 | 9.45 | 9.45 | -2.30% | 201,739 |
| Sep 17, 2026 | 9.40 | 9.73 | 9.40 | 9.67 | 9.67 | 3.20% | 466,421 |
| Sep 16, 2026 | 9.28 | 9.40 | 9.23 | 9.37 | 9.37 | 1.25% | 152,846 |
| Sep 15, 2026 | 8.97 | 9.35 | 8.97 | 9.26 | 9.26 | 3.10% | 159,182 |
| Sep 14, 2026 | 9.08 | 9.18 | 8.87 | 8.98 | 8.98 | -2.20% | 109,894 |
| Sep 11, 2026 | 9.09 | 9.31 | 9.08 | 9.18 | 9.18 | 1.15% | 75,876 |
| Sep 10, 2026 | 9.30 | 9.35 | 9.00 | 9.08 | 9.08 | -2.41% | 93,438 |
| Sep 9, 2026 | 9.38 | 9.48 | 9.26 | 9.30 | 9.30 | -0.92% | 145,118 |
| Sep 8, 2026 | 9.54 | 9.57 | 9.34 | 9.39 | 9.39 | -1.66% | 150,428 |
| Sep 7, 2026 | 9.52 | 9.59 | 9.45 | 9.54 | 9.54 | 0.17% | 68,862 |
| Sep 4, 2026 | 9.30 | 9.68 | 9.30 | 9.53 | 9.53 | 2.65% | 203,572 |
| Sep 3, 2026 | 9.10 | 9.35 | 9.10 | 9.28 | 9.28 | 1.84% | 164,906 |
| Sep 2, 2026 | 9.09 | 9.13 | 8.81 | 9.11 | 9.11 | -0.57% | 162,897 |
| Sep 1, 2026 | 9.32 | 9.53 | 9.08 | 9.17 | 9.17 | -1.55% | 196,364 |
| Aug 31, 2026 | 9.35 | 9.47 | 9.28 | 9.31 | 9.31 | -0.53% | 145,818 |
| 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 |