SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
3.090
-0.180 (-5.50%)
Oct 16, 2025, 3:23 PM EDT
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 14, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 15 |
| Oct 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 12 |
| Oct 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 55 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 18 |
| Oct 8, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 2.50% | 7,850 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| 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 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 39 |
| 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 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 42 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 30 |
| 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 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 |