SSAB AB (publ) (FRA:SKWC)
Germany
· Delayed Price · Currency is EUR 6.21
+0.06 (1.04%)
At close: Dec 5, 2025
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.17 | 6.21 | 6.17 | 6.21 | 6.21 | 1.04% | 542 |
| Dec 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.25% | - |
| Dec 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.76% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | -1.08% | 7,000 |
| Dec 1, 2025 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | 2.11% | 3,501 |
| Nov 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Nov 27, 2025 | 6.03 | 6.03 | 5.97 | 5.98 | 5.98 | 1.53% | 8,500 |
| Nov 26, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.86% | - |
| Nov 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.21% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.41% | - |
| Nov 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.78% | - |
| Nov 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.33% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.82% | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.68% | 268 |
| Nov 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.08% | - |
| Nov 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.28% | - |
| Nov 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.20% | - |
| Nov 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.30% | - |
| Nov 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.34% | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.00% | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.93% | - |
| Nov 4, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 2.71% | 2,775 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.04% | - |
| Oct 31, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.25% | - |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.84% | - |
| Oct 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.80% | - |
| Oct 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.70% | - |
| Oct 27, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.26% | 1,500 |
| Oct 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Oct 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.84% | - |
| Oct 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.40% | - |
| Oct 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.97% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.11% | - |
| Oct 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.99% | - |
| Oct 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.53% | - |
| Oct 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.50% | - |
| Oct 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.11% | - |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.98% | - |
| Oct 10, 2025 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -4.22% | 2,000 |
| Oct 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.37% | - |
| Oct 8, 2025 | 5.66 | 6.00 | 5.66 | 6.00 | 6.00 | 4.09% | 21,450 |
| Oct 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.24% | - |
| Oct 6, 2025 | 5.75 | 5.83 | 5.75 | 5.75 | 5.75 | 7.20% | 909 |
| Oct 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.67% | - |
| Oct 2, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 1.20% | 3,000 |
| Oct 1, 2025 | 4.91 | 5.40 | 4.91 | 5.34 | 5.34 | 8.30% | 18,700 |
| Sep 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.69% | - |
| Sep 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.84% | - |