SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
2.895
+0.005 (0.17%)
Sep 15, 2025, 1:05 PM EDT
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.17% | 430 |
| Sep 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 36 |
| Sep 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.87% | 185 |
| Sep 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.17% | 172 |
| Sep 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 19 |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 321 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Sep 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | 554 |
| Sep 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.53% | 149 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.39% | 324 |
| Aug 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 2,062 |
| Aug 28, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 19 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Aug 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 635 |
| Aug 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 2,094 |
| Aug 22, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -1.35% | 526 |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 151 |
| Aug 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 154 |
| Aug 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 508 |
| Aug 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 465 |
| Aug 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.04% | 267 |
| Aug 14, 2025 | 3.08 | 3.08 | 2.88 | 2.88 | 2.88 | -2.87% | 914 |
| Aug 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 52 |
| Aug 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 102 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.82% | 331 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.55% | 284 |
| Aug 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.18% | 2,550 |
| Aug 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 1,016 |
| Aug 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.10% | 441 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 169 |
| Aug 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 140 |
| Jul 31, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.34% | 555 |
| Jul 30, 2025 | 2.91 | 3.03 | 2.91 | 2.99 | 2.99 | -3.39% | 2,653 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4 |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.21% | 193 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.90% | 1,050 |
| Jul 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 7 |
| Jul 23, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -3.63% | 2,206 |
| Jul 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.33% | 100 |
| Jul 21, 2025 | 3.27 | 3.39 | 3.27 | 3.32 | 3.32 | 6.10% | 4,556 |
| Jul 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | 1,843 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.30% | 300 |
| Jul 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 53 |
| Jul 14, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | -1.59% | 1,140 |
| Jul 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 24 |
| Jul 10, 2025 | 3.17 | 3.24 | 3.16 | 3.21 | 3.21 | 0.94% | 7,794 |
| Jul 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | 439 |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 4 |
| Jul 7, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | -3.40% | 3,105 |