SSAB AB (publ) (SSAAY)
OTCMKTS
· Delayed Price · Currency is USD
3.030
-0.180 (-5.63%)
May 13, 2025, 3:40 PM EDT
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | - | -0.17% | 3,442 |
| 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 |
| Apr 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.90 | - | - |
| Apr 21, 2025 | 3.16 | 3.16 | 3.02 | 3.02 | 2.90 | -0.17% | 1,484 |
| Apr 17, 2025 | 3.00 | 3.02 | 2.94 | 3.02 | 2.91 | 1.00% | 5,922 |
| Apr 16, 2025 | 3.00 | 3.00 | 2.88 | 2.99 | 2.88 | -4.78% | 5,818 |
| Apr 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.02 | 2.11% | 163 |
| Apr 14, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 2.96 | 11.41% | 621 |
| Apr 11, 2025 | 2.89 | 2.89 | 2.76 | 2.76 | 2.66 | -4.50% | 16,460 |
| Apr 10, 2025 | 2.83 | 2.89 | 2.75 | 2.89 | 2.78 | 2.12% | 19,867 |
| Apr 9, 2025 | 2.68 | 2.83 | 2.67 | 2.83 | 2.72 | 8.85% | 1,134 |
| Apr 8, 2025 | 2.76 | 2.76 | 2.60 | 2.60 | 2.50 | -2.44% | 5,884 |
| Apr 7, 2025 | 2.68 | 2.78 | 2.63 | 2.67 | 2.56 | -0.74% | 2,788 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.69 | 2.69 | 2.58 | -10.50% | 5,792 |
| Apr 3, 2025 | 3.03 | 3.11 | 3.00 | 3.00 | 2.89 | -4.15% | 3,852 |
| Apr 2, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.01 | -3.25% | 1,193 |
| Apr 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.11 | 3.69% | 244 |
| Mar 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.00 | 1.63% | 214 |
| Mar 28, 2025 | 3.27 | 3.27 | 3.07 | 3.07 | 2.95 | -6.69% | 1,378 |
| Mar 27, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.16 | -4.19% | 397 |
| Mar 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.30 | - | 30 |
| Mar 25, 2025 | 3.40 | 3.48 | 3.38 | 3.43 | 3.30 | -1.89% | 12,159 |
| Mar 24, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.37 | -0.60% | 639 |
| Mar 21, 2025 | 3.51 | 3.69 | 3.48 | 3.52 | 3.39 | -4.84% | 10,174 |
| Mar 20, 2025 | 3.66 | 3.70 | 3.55 | 3.70 | 3.56 | 2.78% | 5,913 |
| Mar 19, 2025 | 3.48 | 3.61 | 3.43 | 3.60 | 3.46 | 1.41% | 2,360 |
| Mar 18, 2025 | 3.65 | 3.65 | 3.55 | 3.55 | 3.41 | 4.11% | 9,411 |
| Mar 17, 2025 | 3.66 | 3.66 | 3.41 | 3.41 | 3.28 | -5.80% | 6,040 |
| Mar 14, 2025 | 3.39 | 3.62 | 3.39 | 3.62 | 3.48 | 16.40% | 6,717 |
| Mar 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 2.99 | - | 38 |
| Mar 12, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 2.99 | -6.18% | 1,100 |
| Mar 11, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.19 | 2.47% | 803 |
| Mar 10, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.11 | -3.72% | 2,263 |
| Mar 7, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.23 | -0.44% | 2,551 |
| Mar 6, 2025 | 3.37 | 3.39 | 3.36 | 3.38 | 3.25 | 3.85% | 4,373 |
| Mar 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.13 | 8.33% | 100 |
| Mar 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | -4.76% | 659 |