UK markets open in 6 hours 58 minutes

SSAB AB (publ) (0KII.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
49.81-0.43 (-0.86%)
At close: 05:59PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202462.8162.8862.2262.2262.2215,474
22 May 202463.2263.7462.4262.7762.7768,910
21 May 202463.1863.5863.0063.3863.38137,404
20 May 202463.6163.5862.6263.0763.0745,139
17 May 202464.0964.3063.3463.6063.6012,123
16 May 202463.9264.1463.6864.1064.107,337,752
15 May 202464.3764.3663.1663.5863.587,152
14 May 202463.7564.7063.7264.2464.2413,463
13 May 202463.5763.8663.2863.4563.4524,439
10 May 202462.7464.3262.7263.7663.7666,829
09 May 2024------
08 May 202462.7162.4061.9262.1962.1915,053
07 May 202463.1062.9461.5262.9462.946,347,446
03 May 202463.4764.0463.0263.4963.4948,917
02 May 202462.5063.4462.4663.4463.446,006,010
01 May 2024------
30 Apr 202463.8562.8662.2262.4662.4628,207
29 Apr 202462.6463.7662.3063.1163.113,040,451
26 Apr 202462.7362.4661.4862.0962.091,633,529
25 Apr 202459.6461.8060.1660.6860.68632,631
25 Apr 20245 Dividend
24 Apr 202467.7066.4264.2665.2860.28630,363
23 Apr 202463.6764.1063.0063.5758.70130,770
22 Apr 202463.9764.1663.5863.9059.016,685,159
19 Apr 202463.1264.2862.6263.8558.96155,807
18 Apr 202465.3264.5663.9664.3459.41663,082
17 Apr 202465.0066.6664.4065.5560.537,893,135
16 Apr 202466.7466.5064.3064.9559.98139,309
15 Apr 202468.1368.6667.1267.8762.6710,068,090
12 Apr 202468.6169.2467.9267.9362.7249,913
11 Apr 202470.6470.5867.5468.3163.08359,479
10 Apr 202470.7171.8270.3970.3965.001,902,043
09 Apr 202470.3371.0070.1470.5265.12112,707
08 Apr 202472.1872.4069.4471.5566.07492,087
05 Apr 202472.2373.2272.0272.0266.5096,366
04 Apr 202472.0673.0071.8472.4566.904,366,597
03 Apr 202473.2973.6471.5272.2366.70546,064
02 Apr 202475.8276.7073.9474.9069.162,007,570
28 Mar 202480.9380.5678.5678.9972.94196,980
27 Mar 202481.2481.5080.7081.1174.90349,915
26 Mar 202481.4881.3280.6481.3275.09703,091
25 Mar 202481.8083.1681.4682.2175.91359,525
22 Mar 202480.4681.6680.8881.3175.08135,593
21 Mar 202478.4481.0278.2679.8073.691,502,368
20 Mar 202477.1578.0275.9076.6770.80209,501
19 Mar 202477.8077.4876.0676.3970.5456,341
18 Mar 202477.9379.2977.7678.5372.52133,616
15 Mar 202477.5878.1676.4077.7971.8428,402
14 Mar 202477.7178.6877.1677.4771.531,646,767
13 Mar 202476.7577.6076.2077.4771.53383,177
12 Mar 202474.9676.5675.7675.8970.08811,670
11 Mar 202473.1974.9672.9074.0368.36522,325
08 Mar 202474.3174.3873.6274.0968.42118,655
07 Mar 202472.6974.8872.3074.0368.36326,851
06 Mar 202475.9176.9073.3873.5967.953,297,606
05 Mar 202478.3578.3075.7475.8670.05457,881
04 Mar 202479.5579.4878.5279.4573.3711,995
01 Mar 202481.2781.4879.5080.3474.18540,921
29 Feb 202482.3081.4880.3281.0174.8126,937
28 Feb 202482.6082.9881.9982.8976.54302,111
27 Feb 202479.4282.8181.1981.1974.9721,369
26 Feb 202481.0880.4677.7478.2572.26132,178
23 Feb 202481.9582.0881.0081.6675.4148,834
22 Feb 202483.6283.8481.6982.0375.753,098
21 Feb 202482.9183.6882.8483.4677.07144,871
20 Feb 202483.2583.9882.1282.6376.30536,968
19 Feb 202485.1185.3884.1085.0378.5243,609
16 Feb 202484.8085.4883.3684.8078.3022,830
15 Feb 202484.0384.7883.9884.2577.80379,167
14 Feb 202481.4884.2281.2883.7977.3722,836
13 Feb 202483.2582.7481.2881.8775.60117,915
12 Feb 202481.6083.7080.9683.0076.642,982,968
09 Feb 202480.9881.9680.8681.5375.29130,528
08 Feb 202479.4281.2479.4680.4874.32134,676
07 Feb 202478.9879.4478.9079.3873.3063,484
06 Feb 202479.3179.6877.4878.8872.84249,855
05 Feb 202479.2679.3878.5878.8472.8045,333
02 Feb 202480.8680.9278.8079.3673.287,037
01 Feb 202481.0280.7078.5879.8973.7726,551
31 Jan 202477.6881.9078.8881.0374.83221,093
30 Jan 202476.6677.6875.8477.3471.422,580,240
29 Jan 202475.2376.8675.3875.8770.0652,364
26 Jan 202475.0475.2274.4074.9569.2139,687
25 Jan 202474.6775.2474.7075.0169.2779,091
24 Jan 202474.8574.9874.1674.9869.2423,616
23 Jan 202473.6174.9273.4273.7568.10176,318
22 Jan 202472.8273.2772.4672.9967.404,751,864
19 Jan 202474.7274.6872.2473.0067.41109,386
18 Jan 202474.5074.1472.9873.2567.64402,226
17 Jan 202473.3474.5473.8074.5468.83197,270
16 Jan 202475.1675.6274.2075.1469.3891,990
15 Jan 202476.0576.2274.3875.5869.7984,192
12 Jan 202476.0276.6475.2676.1270.29889,516
11 Jan 202475.9176.4875.0275.0269.27250,099
10 Jan 202474.4274.8874.0474.5568.84875,016
09 Jan 202474.9675.3874.3475.0169.26824,999
08 Jan 202475.5475.5874.1074.5368.82344,210
05 Jan 202476.1576.2474.9075.2269.46386,558
04 Jan 202476.4376.6375.9276.2670.42100,745
03 Jan 202477.5577.0876.0676.4370.57111,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...