SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
5.36
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
SSAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.60 | 5.62 | 5.36 | 5.36 | - | -0.01% | 6,002 |
| Aug 7, 2026 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -4.58% | 5,093 |
| Aug 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.18% | 6,503 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.67% | 325 |
| Aug 4, 2026 | 5.43 | 5.59 | 5.43 | 5.59 | 5.59 | 8.61% | 1,004 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -5.50% | 1,187 |
| Jul 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.51% | 361 |
| Jul 29, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 2.23% | 1,260 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 179 |
| Jul 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.49% | 195 |
| Jul 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.80% | 220 |
| Jul 15, 2026 | 5.29 | 5.34 | 5.25 | 5.26 | 5.26 | 6.26% | 671 |
| Jul 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.48% | 1,097 |
| Jul 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.01% | 277 |
| Jul 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.94% | 265 |
| Jul 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.84% | 240 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.17% | 604 |
| Jun 29, 2026 | 4.69 | 4.79 | 4.69 | 4.70 | 4.70 | -0.11% | 1,288 |
| Jun 26, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | -9.00% | 351 |
| Jun 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.34% | 165 |
| Jun 8, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -2.22% | 334 |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 1,264 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.01% | 443 |
| Jun 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.94% | 308 |
| Jun 1, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.86% | 632 |
| May 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.52% | 111 |
| May 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.46% | 110 |
| May 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.59% | 1,007 |
| May 18, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -5.04% | 960 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 301 |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | 1,180 |
| May 7, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 3.93% | 1,471 |
| May 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | 104 |
| May 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.83% | 140 |
| May 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62% | 440 |
| Apr 29, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.47 | -1.78% | 104 |
| Apr 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 2.33% | 2,054 |
| Apr 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | 3.56% | 242 |
| Apr 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 7.15% | 296 |
| Apr 13, 2026 | 4.11 | 4.15 | 4.06 | 4.06 | 4.01 | -5.69% | 3,049 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.25 | -2.71% | 1,118 |
| Apr 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.37 | 5.36% | 1,500 |
| Apr 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 5.00% | 228 |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 4.03% | 1,141 |
| Mar 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | -0.77% | 317 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | 2.38% | 1,650 |
| Mar 23, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.74 | -9.12% | 3,720 |
| Mar 10, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.12 | -2.00% | 2,009 |
| Mar 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -6.18% | 950 |
| Feb 25, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 1.46% | 2,457 |