SSAB AB (publ) (HEL:SSABBH)
Finland · Delayed Price · Currency is EUR 8.830
+0.282 (3.30%)
Oct 29, 2026, 6:29 PM EET
HEL:SSABBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.550 | 8.882 | 8.508 | 8.830 | 8.830 | 3.30% | 179,047 |
| Oct 28, 2026 | 8.900 | 8.910 | 8.400 | 8.548 | 8.548 | -4.36% | 313,049 |
| Oct 27, 2026 | 8.798 | 8.944 | 8.650 | 8.938 | 8.938 | 1.57% | 63,822 |
| Oct 26, 2026 | 8.828 | 8.884 | 8.766 | 8.800 | 8.800 | -0.63% | 51,837 |
| Oct 23, 2026 | 8.852 | 8.876 | 8.722 | 8.856 | 8.856 | -0.07% | 80,116 |
| Oct 22, 2026 | 9.082 | 9.082 | 8.820 | 8.862 | 8.862 | -3.25% | 154,686 |
| Oct 21, 2026 | 9.230 | 9.258 | 9.120 | 9.160 | 9.160 | -0.87% | 109,075 |
| Oct 20, 2026 | 9.300 | 9.434 | 9.096 | 9.240 | 9.240 | -0.43% | 131,970 |
| Oct 19, 2026 | 9.276 | 9.430 | 9.226 | 9.280 | 9.280 | 0.02% | 171,097 |
| Oct 16, 2026 | 9.254 | 9.398 | 9.196 | 9.278 | 9.278 | 1.38% | 138,005 |
| Oct 15, 2026 | 9.114 | 9.244 | 9.040 | 9.152 | 9.152 | -0.02% | 173,924 |
| Oct 14, 2026 | 9.176 | 9.360 | 9.140 | 9.154 | 9.154 | 0.31% | 166,774 |
| Oct 13, 2026 | 9.114 | 9.160 | 9.062 | 9.126 | 9.126 | 0.13% | 127,230 |
| Oct 12, 2026 | 9.252 | 9.288 | 9.114 | 9.114 | 9.114 | -1.49% | 124,779 |
| Oct 9, 2026 | 8.998 | 9.328 | 8.998 | 9.252 | 9.252 | 4.28% | 270,774 |
| Oct 8, 2026 | 8.912 | 8.976 | 8.766 | 8.872 | 8.872 | -0.45% | 108,672 |
| Oct 7, 2026 | 9.098 | 9.144 | 8.890 | 8.912 | 8.912 | -3.09% | 190,599 |
| Oct 6, 2026 | 9.186 | 9.302 | 9.156 | 9.196 | 9.196 | 0.88% | 217,530 |
| Oct 5, 2026 | 8.910 | 9.144 | 8.862 | 9.116 | 9.116 | 2.45% | 183,922 |
| Oct 2, 2026 | 8.736 | 8.970 | 8.696 | 8.898 | 8.898 | 2.25% | 248,258 |
| Oct 1, 2026 | 9.046 | 9.070 | 8.652 | 8.702 | 8.702 | -3.80% | 159,444 |
| Sep 30, 2026 | 9.076 | 9.134 | 9.012 | 9.046 | 9.046 | 0.49% | 76,156 |
| Sep 29, 2026 | 9.276 | 9.342 | 9.002 | 9.002 | 9.002 | -2.58% | 140,678 |
| Sep 28, 2026 | 9.248 | 9.358 | 9.016 | 9.240 | 9.240 | -0.11% | 193,644 |
| Sep 25, 2026 | 9.406 | 9.500 | 9.232 | 9.250 | 9.250 | -0.45% | 107,475 |
| Sep 24, 2026 | 9.328 | 9.440 | 9.254 | 9.292 | 9.292 | -0.41% | 119,809 |
| Sep 23, 2026 | 9.404 | 9.434 | 9.176 | 9.330 | 9.330 | -0.79% | 151,388 |
| Sep 22, 2026 | 9.384 | 9.598 | 9.302 | 9.404 | 9.404 | 0.32% | 147,901 |
| Sep 21, 2026 | 9.536 | 9.650 | 9.358 | 9.374 | 9.374 | -0.80% | 253,932 |
| Sep 18, 2026 | 9.710 | 9.710 | 9.450 | 9.450 | 9.450 | -2.30% | 201,739 |
| Sep 17, 2026 | 9.400 | 9.730 | 9.400 | 9.672 | 9.672 | 3.20% | 466,421 |
| Sep 16, 2026 | 9.280 | 9.398 | 9.228 | 9.372 | 9.372 | 1.25% | 152,846 |
| Sep 15, 2026 | 8.970 | 9.350 | 8.970 | 9.256 | 9.256 | 3.10% | 159,182 |
| Sep 14, 2026 | 9.080 | 9.180 | 8.870 | 8.978 | 8.978 | -2.20% | 109,894 |
| Sep 11, 2026 | 9.092 | 9.314 | 9.076 | 9.180 | 9.180 | 1.15% | 75,876 |
| Sep 10, 2026 | 9.300 | 9.350 | 8.996 | 9.076 | 9.076 | -2.41% | 93,438 |
| Sep 9, 2026 | 9.380 | 9.480 | 9.260 | 9.300 | 9.300 | -0.92% | 145,118 |
| Sep 8, 2026 | 9.544 | 9.570 | 9.336 | 9.386 | 9.386 | -1.66% | 150,428 |
| Sep 7, 2026 | 9.524 | 9.590 | 9.450 | 9.544 | 9.544 | 0.17% | 68,862 |
| Sep 4, 2026 | 9.296 | 9.680 | 9.296 | 9.528 | 9.528 | 2.65% | 203,572 |
| Sep 3, 2026 | 9.100 | 9.350 | 9.100 | 9.282 | 9.282 | 1.84% | 164,906 |
| Sep 2, 2026 | 9.088 | 9.132 | 8.814 | 9.114 | 9.114 | -0.57% | 162,897 |
| Sep 1, 2026 | 9.320 | 9.532 | 9.082 | 9.166 | 9.166 | -1.55% | 196,364 |
| Aug 31, 2026 | 9.352 | 9.470 | 9.280 | 9.310 | 9.310 | -0.53% | 145,818 |
| Aug 28, 2026 | 9.458 | 9.532 | 9.358 | 9.360 | 9.360 | -1.04% | 136,369 |
| Aug 27, 2026 | 9.488 | 9.598 | 9.420 | 9.458 | 9.458 | 0.28% | 120,114 |
| Aug 26, 2026 | 9.178 | 9.522 | 9.178 | 9.432 | 9.432 | 2.83% | 237,486 |
| Aug 25, 2026 | 9.034 | 9.250 | 8.940 | 9.172 | 9.172 | 1.53% | 195,951 |
| Aug 24, 2026 | 9.188 | 9.254 | 9.020 | 9.034 | 9.034 | 2.73% | 258,513 |
| Aug 21, 2026 | 8.664 | 8.860 | 8.622 | 8.794 | 8.794 | 2.33% | 149,736 |