UK markets open in 3 hours 13 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,941.52 -254.08 (-1.32%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,372.90 -20.00 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,432.33 -489.04 (-0.89%)
SSAB AB (publ) (SSAAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 21 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 100 |
| 20 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 17 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 16 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 15 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 100 |
| 14 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 10 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 09 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 08 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 07 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 06 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 03 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 02 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 01 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 30 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 29 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 26 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 300 |
| 25 Apr 2024 | 5.77 | 5.77 | 5.64 | 5.64 | 5.64 | 200 |
| 25 Apr 2024 | 0.005 Dividend | |||||
| 24 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | 21,200 |
| 23 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 2,500 |
| 08 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 05 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 04 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 03 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 02 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 01 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 28 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 27 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 26 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 25 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 22 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 21 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 20 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 19 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 18 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 15 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 14 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 13 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 12 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 11 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 08 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | - |
| 07 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.75 | 200 |
| 06 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | - |
| 05 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | - |
| 04 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | 200 |
| 01 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | 100 |
| 29 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.36 | - |
| 28 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.36 | - |
| 27 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.36 | - |
| 26 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.36 | 400 |
| 23 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 22 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 21 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 20 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 16 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 15 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 14 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | - |
| 12 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | 100 |
| 09 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 08 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 07 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 06 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 05 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 02 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 01 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 31 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 30 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 29 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 26 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 25 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 24 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 23 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 22 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 19 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 18 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 17 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 16 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 12 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 11 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 10 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 09 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 08 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 05 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 04 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 03 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| 02 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.