SSAB AB (publ) (SSAAY)
OTCMKTS
· Delayed Price · Currency is USD
3.120
+0.050 (1.63%)
Mar 31, 2025, 12:21 PM EST
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.27 | 3.27 | 3.07 | 3.07 | 3.07 | -6.69% | 1,378 |
| Mar 27, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -4.19% | 397 |
| Mar 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 30 |
| Mar 25, 2025 | 3.40 | 3.48 | 3.38 | 3.43 | 3.43 | -1.89% | 12,159 |
| Mar 24, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -0.60% | 639 |
| Mar 21, 2025 | 3.51 | 3.69 | 3.48 | 3.52 | 3.52 | -4.84% | 10,174 |
| Mar 20, 2025 | 3.66 | 3.70 | 3.55 | 3.70 | 3.70 | 2.78% | 5,913 |
| Mar 19, 2025 | 3.48 | 3.61 | 3.43 | 3.60 | 3.60 | 1.41% | 2,360 |
| Mar 18, 2025 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | 4.11% | 9,411 |
| Mar 17, 2025 | 3.66 | 3.66 | 3.41 | 3.41 | 3.41 | -5.80% | 6,040 |
| Mar 14, 2025 | 3.39 | 3.62 | 3.39 | 3.62 | 3.62 | 16.40% | 6,717 |
| Mar 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 38 |
| Mar 12, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -6.18% | 1,100 |
| Mar 11, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 2.47% | 803 |
| Mar 10, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -3.72% | 2,263 |
| Mar 7, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | -0.44% | 2,551 |
| Mar 6, 2025 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | 3.85% | 4,373 |
| Mar 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.33% | 100 |
| Mar 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 659 |
| Mar 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.20% | 2,371 |
| Feb 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 4 |
| Feb 27, 2025 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | -0.47% | 824 |
| Feb 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 400 |
| Feb 25, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 1.02% | 2,000 |
| Feb 24, 2025 | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 1,867 |
| Feb 21, 2025 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | 3.87% | 4,810 |
| Feb 20, 2025 | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | -2.41% | 7,700 |
| Feb 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 115 |
| Feb 18, 2025 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | 6.20% | 5,778 |
| Feb 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 7 |
| Feb 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62% | 306 |
| Feb 12, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 141 |
| Feb 11, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 1.91% | 1,549 |
| Feb 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 186 |
| Feb 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 321 |
| Feb 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.42% | 319 |
| Feb 4, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.20% | 704 |
| Feb 3, 2025 | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | 0.82% | 1,719 |
| Jan 31, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jan 30, 2025 | 2.37 | 2.52 | 2.37 | 2.45 | 2.45 | 10.96% | 15,200 |
| Jan 29, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 117 |
| Jan 28, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | 3.42% | 363 |
| Jan 27, 2025 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | 0.71% | 1,489 |
| Jan 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 23, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 3.67% | 1,336 |
| Jan 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.43% | 1,083 |
| Jan 21, 2025 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 3.87% | 12,653 |
| Jan 17, 2025 | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | -3.44% | 1,141 |
| Jan 16, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 7.73% | 1,519 |