SSAB AB (publ) (SSAAY)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
SSAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 4.57% | 143 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -0.70% | 3,000 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -2.71% | 203 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | 2.43% | 6,354 |
| Feb 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 5.24% | 2,094 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.12% | 293 |
| Feb 4, 2026 | 4.05 | 4.35 | 4.05 | 4.10 | 4.05 | -3.08% | 2,467 |
| Jan 30, 2026 | 4.34 | 4.35 | 4.20 | 4.23 | 4.18 | -2.65% | 4,942 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.29 | - | 5,913 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.34 | 4.34 | 4.29 | 0.93% | 1,294 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 4.12% | 258 |
| Jan 21, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.08 | 3.25% | 3,146 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 3.95 | -2.15% | 1,310 |
| Jan 16, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.04 | 1.95% | 4,521 |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -1.47% | 1,075 |
| Jan 9, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.02 | 1.75% | 413 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 2.17% | 410 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.87 | -1.01% | 1,266 |
| Jan 5, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.91 | 1.41% | 1,275 |
| Jan 2, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.85 | 3.04% | 2,052 |
| Dec 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 1.61% | 1,000 |
| Dec 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | -1.06% | 185 |
| Dec 23, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.72 | 0.40% | 296 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -0.66% | 147 |