SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
4.420
+0.105 (2.43%)
Feb 11, 2026, 10:44 AM EST
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.43% | 6,354 |
| Feb 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.24% | 2,094 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | 293 |
| Feb 4, 2026 | 4.05 | 4.35 | 4.05 | 4.10 | 4.10 | -3.08% | 2,467 |
| Jan 30, 2026 | 4.34 | 4.35 | 4.20 | 4.23 | 4.23 | -2.65% | 4,942 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | - | 5,913 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.34 | 4.34 | 4.34 | 0.93% | 1,294 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12% | 258 |
| Jan 21, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 3.25% | 3,146 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.15% | 1,310 |
| Jan 16, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | 1.95% | 4,521 |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | 1,075 |
| Jan 9, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.75% | 413 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.17% | 410 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.01% | 1,266 |
| Jan 5, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 1.41% | 1,275 |
| Jan 2, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 3.04% | 2,052 |
| Dec 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.61% | 1,000 |
| Dec 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | 185 |
| Dec 23, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 0.40% | 296 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.66% | 147 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.96% | 156 |
| Dec 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.12% | 1,000 |
| Dec 11, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.87% | 1,907 |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 61,000 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 2,245 |
| Dec 8, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 2.22% | 1,200 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 1,000 |
| Dec 3, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 2.57% | 1,601 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 105 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 107 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 4,001 |
| Nov 19, 2025 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 0.29% | 4,265 |
| Nov 18, 2025 | 3.31 | 3.44 | 3.31 | 3.44 | 3.44 | -1.43% | 2,000 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 6.73% | 463 |
| Nov 12, 2025 | 3.27 | 3.28 | 3.18 | 3.27 | 3.27 | 1.24% | 11,608 |
| Nov 10, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | - | 212 |
| Nov 7, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.22% | 598 |
| Nov 6, 2025 | 3.04 | 3.28 | 3.04 | 3.16 | 3.16 | 1.61% | 1,525 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.45% | 709 |
| Nov 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 293 |
| Oct 31, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -0.77% | 1,957 |
| Oct 30, 2025 | 3.13 | 3.33 | 3.13 | 3.24 | 3.24 | -6.90% | 532 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 9.85% | 2,115 |
| Oct 24, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -2.52% | 3,010 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 3.01% | 2,125 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.77% | 387 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 1,007 |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 201 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -5.50% | 3,855 |