SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 9.32
-0.19 (-1.96%)
Aug 7, 2026, 6:29 PM EET
HEL:SSABBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 8.97 | 8.98 | 8.55 | 8.60 | 8.60 | -5.14% | 296,180 |
| Jun 17, 2026 | 9.21 | 9.26 | 8.99 | 9.06 | 9.06 | -1.39% | 172,025 |
| Jun 16, 2026 | 9.30 | 9.39 | 9.10 | 9.19 | 9.19 | -0.91% | 236,978 |
| Jun 15, 2026 | 9.48 | 9.50 | 9.25 | 9.28 | 9.28 | 0.17% | 333,094 |
| Jun 12, 2026 | 9.10 | 9.32 | 9.03 | 9.26 | 9.26 | 3.88% | 380,236 |
| Jun 11, 2026 | 8.70 | 8.94 | 8.70 | 8.91 | 8.91 | 2.25% | 200,266 |
| Jun 10, 2026 | 8.70 | 8.80 | 8.54 | 8.72 | 8.72 | -0.09% | 252,837 |
| Jun 9, 2026 | 8.82 | 9.17 | 8.73 | 8.73 | 8.73 | -0.95% | 250,856 |
| Jun 8, 2026 | 8.76 | 8.90 | 8.68 | 8.81 | 8.81 | -0.83% | 202,175 |
| Jun 5, 2026 | 8.99 | 9.02 | 8.87 | 8.88 | 8.88 | -1.49% | 235,998 |
| Jun 4, 2026 | 8.90 | 9.05 | 8.86 | 9.02 | 9.02 | 1.33% | 384,327 |
| Jun 3, 2026 | 8.75 | 8.97 | 8.68 | 8.90 | 8.90 | 1.39% | 181,162 |
| Jun 2, 2026 | 8.75 | 8.86 | 8.66 | 8.78 | 8.78 | 1.34% | 310,112 |
| Jun 1, 2026 | 8.79 | 8.81 | 8.56 | 8.66 | 8.66 | -0.82% | 321,305 |
| May 29, 2026 | 8.78 | 8.85 | 8.71 | 8.73 | 8.73 | -0.05% | 1,085,782 |