SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 7.77
+0.08 (1.04%)
May 18, 2026, 6:29 PM EET
HEL:SSABBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.61 | 7.61 | 7.56 | 7.57 | - | -1.51% | 13,917 |
| May 15, 2026 | 7.75 | 7.89 | 7.61 | 7.69 | 7.69 | -0.10% | 315,736 |
| May 13, 2026 | 7.61 | 7.72 | 7.61 | 7.69 | 7.69 | 2.78% | 192,523 |
| May 12, 2026 | 7.75 | 7.80 | 7.47 | 7.49 | 7.49 | -4.25% | 230,966 |
| May 11, 2026 | 7.84 | 7.84 | 7.74 | 7.82 | 7.82 | -0.23% | 175,342 |
| May 8, 2026 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -1.68% | 179,082 |
| May 7, 2026 | 8.15 | 8.20 | 7.97 | 7.97 | 7.97 | -2.09% | 187,611 |
| May 6, 2026 | 7.94 | 8.18 | 7.93 | 8.14 | 8.14 | 3.22% | 585,288 |
| May 5, 2026 | 7.46 | 7.91 | 7.46 | 7.89 | 7.89 | 6.05% | 361,509 |
| May 4, 2026 | 7.63 | 7.79 | 7.42 | 7.44 | 7.44 | -2.49% | 368,102 |
| Apr 30, 2026 | 7.40 | 7.68 | 7.30 | 7.63 | 7.63 | 1.95% | 417,540 |
| Apr 29, 2026 | 7.42 | 7.59 | 7.38 | 7.48 | 7.48 | -0.05% | 363,021 |
| Apr 28, 2026 | 7.75 | 7.82 | 7.29 | 7.48 | 7.30 | -2.37% | 873,206 |
| Apr 27, 2026 | 7.67 | 7.82 | 7.63 | 7.67 | 7.48 | 0.18% | 324,996 |
| Apr 24, 2026 | 7.72 | 7.72 | 7.58 | 7.65 | 7.46 | -1.62% | 214,275 |
| Apr 23, 2026 | 7.82 | 7.84 | 7.67 | 7.78 | 7.59 | -0.74% | 231,862 |
| Apr 22, 2026 | 7.79 | 8.07 | 7.78 | 7.84 | 7.64 | 0.75% | 431,001 |
| Apr 21, 2026 | 7.71 | 7.83 | 7.71 | 7.78 | 7.59 | 0.83% | 259,212 |
| Apr 20, 2026 | 7.63 | 7.73 | 7.58 | 7.71 | 7.52 | -1.03% | 212,512 |
| Apr 17, 2026 | 7.60 | 7.84 | 7.52 | 7.79 | 7.60 | 3.10% | 384,118 |
| Apr 16, 2026 | 7.48 | 7.75 | 7.48 | 7.56 | 7.37 | 1.94% | 540,657 |
| Apr 15, 2026 | 7.49 | 7.57 | 7.37 | 7.42 | 7.23 | 0.08% | 285,893 |
| Apr 14, 2026 | 7.38 | 7.50 | 7.38 | 7.41 | 7.23 | 1.28% | 204,086 |
| Apr 13, 2026 | 7.23 | 7.34 | 7.13 | 7.32 | 7.14 | -0.19% | 251,988 |
| Apr 10, 2026 | 7.21 | 7.35 | 7.13 | 7.33 | 7.15 | 1.75% | 312,619 |
| Apr 9, 2026 | 7.25 | 7.31 | 7.19 | 7.20 | 7.03 | -1.02% | 253,411 |
| Apr 8, 2026 | 7.21 | 7.41 | 7.21 | 7.28 | 7.10 | 7.98% | 969,906 |
| Apr 7, 2026 | 6.81 | 7.03 | 6.71 | 6.74 | 6.57 | -1.06% | 552,256 |
| Apr 2, 2026 | 6.85 | 6.88 | 6.75 | 6.81 | 6.64 | -1.84% | 252,088 |
| Apr 1, 2026 | 6.93 | 7.13 | 6.91 | 6.94 | 6.77 | 3.74% | 515,816 |
| Mar 31, 2026 | 6.56 | 6.75 | 6.48 | 6.69 | 6.53 | 2.14% | 316,917 |
| Mar 30, 2026 | 6.53 | 6.60 | 6.43 | 6.55 | 6.39 | 0.24% | 240,133 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.52 | 6.53 | 6.37 | -3.29% | 300,330 |
| Mar 26, 2026 | 6.65 | 6.87 | 6.64 | 6.76 | 6.59 | 1.50% | 605,550 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.56 | 6.66 | 6.49 | 3.03% | 664,205 |
| Mar 24, 2026 | 6.38 | 6.49 | 6.24 | 6.46 | 6.30 | 1.54% | 321,791 |
| Mar 23, 2026 | 6.01 | 6.52 | 5.96 | 6.36 | 6.21 | 2.02% | 760,192 |
| Mar 20, 2026 | 6.31 | 6.41 | 6.20 | 6.24 | 6.08 | 0.39% | 433,170 |
| Mar 19, 2026 | 6.35 | 6.35 | 6.12 | 6.21 | 6.06 | -4.52% | 614,324 |
| Mar 18, 2026 | 6.44 | 6.62 | 6.37 | 6.51 | 6.35 | 2.62% | 346,625 |
| Mar 17, 2026 | 6.50 | 6.61 | 6.33 | 6.34 | 6.18 | -3.06% | 473,450 |
| Mar 16, 2026 | 6.50 | 6.64 | 6.44 | 6.54 | 6.38 | 0.15% | 243,351 |
| Mar 13, 2026 | 6.72 | 6.72 | 6.52 | 6.53 | 6.37 | -3.89% | 581,100 |
| Mar 12, 2026 | 6.90 | 6.97 | 6.69 | 6.79 | 6.63 | -1.91% | 362,161 |
| Mar 11, 2026 | 7.03 | 7.06 | 6.91 | 6.93 | 6.76 | -2.31% | 327,016 |
| Mar 10, 2026 | 6.84 | 7.12 | 6.84 | 7.09 | 6.92 | 7.13% | 451,130 |
| Mar 9, 2026 | 6.54 | 6.67 | 6.45 | 6.62 | 6.46 | -3.53% | 601,060 |
| Mar 6, 2026 | 7.04 | 7.10 | 6.85 | 6.86 | 6.69 | -1.49% | 260,039 |
| Mar 5, 2026 | 7.09 | 7.21 | 6.95 | 6.96 | 6.79 | -1.58% | 406,519 |
| Mar 4, 2026 | 6.82 | 7.17 | 6.81 | 7.08 | 6.90 | 3.69% | 401,497 |