SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
3.739
-0.081 (-2.12%)
Dec 15, 2025, 4:00 PM EST
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.17% | 1,045 |
| Oct 8, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 2.50% | 7,850 |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 500 |
| Oct 3, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.21% | 2,901 |
| Oct 2, 2025 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 2,794 |
| Oct 1, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 10.00% | 1,512 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.95% | 1,027 |
| Sep 26, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.65% | 551 |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.52% | 178 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 4,170 |
| Sep 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87% | 616 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.10% | 461 |
| Sep 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 220 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.17% | 747 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.17% | 430 |
| 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 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 321 |
| 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 |