Skip to main content
SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
2.950
+0.110 (3.87%)
Feb 21, 2025, 2:20 PM EST

SSAB AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.993.012.952.952.953.87%4,810
Feb 20, 20252.952.952.842.842.84-2.41%7,700
Feb 19, 20252.912.912.912.912.91-115
Feb 18, 20252.952.952.902.912.916.20%5,778
Feb 14, 20252.742.742.742.742.74-7
Feb 13, 20252.742.742.742.742.742.62%306
Feb 12, 20252.672.672.672.672.67-141
Feb 11, 20252.662.672.662.672.671.91%1,549
Feb 10, 20252.622.622.622.622.620.77%186
Feb 7, 20252.602.602.602.602.60--
Feb 6, 20252.602.602.602.602.604.00%321
Feb 5, 20252.502.502.502.502.501.42%319
Feb 4, 20252.492.492.472.472.47-0.20%704
Feb 3, 20252.482.492.472.472.470.82%1,719
Jan 31, 20252.452.452.452.452.45--
Jan 30, 20252.372.522.372.452.4510.96%15,200
Jan 29, 20252.212.212.212.212.21-117
Jan 28, 20252.202.252.202.212.213.42%363
Jan 27, 20252.142.152.142.142.140.71%1,489
Jan 24, 20252.122.122.122.122.12--
Jan 23, 20252.102.122.102.122.123.67%1,336
Jan 22, 20252.052.052.052.052.05-2.43%1,083
Jan 21, 20252.082.102.042.102.103.87%12,653
Jan 17, 20251.952.031.952.022.02-3.44%1,141
Jan 16, 20252.022.092.022.092.097.73%1,519
Jan 15, 20251.941.941.941.941.94-185
Jan 14, 20252.002.001.891.941.94-4.43%8,337
Jan 13, 20251.902.031.902.032.035.62%8,038
Jan 10, 20251.961.961.921.921.92-1.84%3,280
Jan 8, 20252.022.021.961.961.96-2.10%8,404
Jan 7, 20252.002.002.002.002.00-1.72%5,299
Jan 6, 20251.962.041.962.042.040.99%1,169
Jan 3, 20251.972.031.972.022.02-6.28%2,106
Jan 2, 20252.152.152.152.152.15--
Dec 31, 20242.152.152.152.152.15-1.15%2,183
Dec 30, 20242.182.182.182.182.18-191
Dec 27, 20242.352.352.182.182.181.16%4,831
Dec 26, 20242.082.152.082.152.158.59%5,342
Dec 24, 20241.981.981.981.981.98-61
Dec 23, 20242.052.051.981.981.98-0.25%2,469
Dec 20, 20241.992.051.981.991.99-1.73%14,743
Dec 19, 20242.022.032.002.022.02-2.65%2,270
Dec 18, 20242.082.082.082.082.08-3.26%235
Dec 17, 20242.152.152.152.152.15-2.72%360
Dec 16, 20242.182.212.182.212.21-2.86%1,634
Dec 13, 20242.152.272.132.272.272.71%1,053
Dec 12, 20242.252.252.212.212.21-5.56%1,260
Dec 11, 20242.342.342.342.342.34-2.70%250
Dec 10, 20242.412.412.412.412.41-2.24%200
Dec 9, 20242.482.482.462.462.466.96%1,724
Dec 6, 20242.372.372.302.302.30-6.12%464
Dec 5, 20242.452.452.452.452.45-76
Dec 4, 20242.452.452.452.452.45-35
Dec 3, 20242.452.452.452.452.45--
Dec 2, 20242.212.452.212.452.457.74%2,602
Nov 29, 20242.272.272.272.272.27-19
Nov 27, 20242.272.272.272.272.27-2.74%750
Nov 26, 20242.362.362.212.342.34-1.97%2,301
Nov 25, 20242.392.392.392.392.393.79%110
Nov 22, 20242.332.332.302.302.300.57%585
Nov 21, 20242.322.322.292.292.290.22%675
Nov 20, 20242.282.282.282.282.28--
Nov 19, 20242.202.282.202.282.28-3.39%3,631
Nov 18, 20242.392.392.362.362.36-2.07%667
Nov 15, 20242.412.412.412.412.411.18%193
Nov 14, 20242.422.552.382.382.381.36%1,517
Nov 13, 20242.322.352.322.352.35-3.69%2,420
Nov 12, 20242.442.442.442.442.44-6.87%245
Nov 11, 20242.602.622.602.622.62-0.61%1,037
Nov 8, 20242.642.642.642.642.64--
Nov 7, 20242.582.672.582.642.648.84%8,384
Nov 6, 20242.502.502.422.422.420.29%250
Nov 5, 20242.422.422.422.422.42-103
Nov 4, 20242.422.422.422.422.42-859
Nov 1, 20242.422.422.422.422.421.47%232
Oct 31, 20242.402.502.382.382.38-4.42%1,999
Oct 30, 20242.492.492.492.492.49-476
Oct 29, 20242.492.492.492.492.494.18%219
Oct 28, 20242.472.482.392.392.39-1.04%2,143
Oct 25, 20242.452.472.412.422.422.77%61,758
Oct 24, 20242.352.352.352.352.354.44%220
Oct 23, 20242.532.532.252.252.25-1.32%1,228
Oct 22, 20242.302.352.282.282.28-5.00%2,206
Oct 21, 20242.302.412.302.402.403.45%1,019
Oct 18, 20242.442.442.322.322.32-0.60%2,671
Oct 17, 20242.462.552.332.332.331.48%5,594
Oct 16, 20242.292.302.292.302.300.44%1,456
Oct 15, 20242.262.302.262.292.29-0.87%6,757
Oct 14, 20242.302.312.302.312.31-1.53%980
Oct 11, 20242.332.352.332.352.35-0.59%1,529
Oct 10, 20242.362.362.362.362.36-2.88%166
Oct 9, 20242.432.432.432.432.43-21
Oct 8, 20242.432.432.432.432.43-18
Oct 7, 20242.432.432.432.432.43-2.80%2,159
Oct 4, 20242.502.502.502.502.50-4.83%5,074
Oct 3, 20242.632.632.632.632.63-50
Oct 2, 20242.632.632.632.632.633.83%600
Oct 1, 20242.622.622.532.532.53-3.10%757
Sep 30, 20242.612.612.612.612.61-140
Sep 27, 20242.612.612.612.612.61-83