SSAB AB (publ) (SSAAY)
OTCMKTS
· Delayed Price · Currency is USD
3.085
+0.015 (0.49%)
Jul 3, 2025, 9:57 AM EDT
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.49% | 529 |
| Jul 2, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.37% | 42,909 |
| Jul 1, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 1,308 |
| Jun 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 529 |
| Jun 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 121 |
| Jun 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 142 |
| Jun 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 7.19% | 350 |
| Jun 24, 2025 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -2.92% | 1,281 |
| Jun 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 25 |
| Jun 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.83% | 1,351 |
| Jun 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | 158 |
| Jun 17, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | - | 6,847 |
| Jun 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.79% | 266 |
| Jun 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jun 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.61% | 163 |
| Jun 11, 2025 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | 1.31% | 601 |
| Jun 10, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | -2.08% | 2,449 |
| Jun 9, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 2.96% | 518 |
| Jun 6, 2025 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -6.46% | 985 |
| Jun 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 211 |
| Jun 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.12% | 129 |
| Jun 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 26 |
| Jun 2, 2025 | 3.13 | 3.32 | 3.13 | 3.25 | 3.25 | 7.39% | 1,236 |
| May 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 178 |
| May 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.20% | 4,681 |
| May 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.53% | 237 |
| May 27, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | 0.67% | 2,746 |
| May 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,004 |
| May 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 2,886 |
| May 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.16% | 553 |
| May 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.49% | 5,026 |
| May 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 91 |
| May 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.50% | 460 |
| May 15, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | -0.33% | 889 |
| May 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.50% | 1,500 |
| May 13, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | - | 3,542 |
| May 12, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | 1.34% | 1,201 |
| May 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | 898 |
| May 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.70% | 613 |
| May 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| May 6, 2025 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | - | 6,900 |
| May 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.30% | 1,477 |
| May 2, 2025 | 3.20 | 3.45 | 3.20 | 3.27 | 3.27 | 7.40% | 6,060 |
| May 1, 2025 | 3.17 | 3.20 | 3.04 | 3.04 | 2.92 | -4.10% | 2,400 |
| Apr 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.05 | - | 2 |
| Apr 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.05 | 1.44% | 109 |
| Apr 28, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.01 | 2.80% | 945 |
| Apr 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.92 | -0.82% | 203 |
| Apr 24, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 2.95 | -0.16% | 499 |
| Apr 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.95 | 1.82% | 772 |