UK markets closed

SSAB AB (publ) (0KII.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
49.04-0.77 (-1.55%)
At close: 08:19AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202456.3356.0055.1655.6955.6922,566
25 Jul 202455.4956.4055.2455.6955.6939,064
24 Jul 202456.4157.0054.3455.7555.7560,934
23 Jul 202458.1958.2257.5857.8857.8814,060
22 Jul 202457.5558.3857.5658.2058.2012,776
19 Jul 202457.9858.9457.5857.5857.5852,265
18 Jul 202459.5959.7359.0059.7359.734,348
17 Jul 202459.2559.7859.0259.6759.6710,579
16 Jul 202461.0360.9059.0059.3259.321,573,997
15 Jul 202460.5261.3260.6060.7360.7314,787
12 Jul 202458.9760.9059.5460.4060.4010,312
11 Jul 202458.1958.5057.6457.8857.889,277
10 Jul 202458.4158.4457.8458.0558.05990,298
09 Jul 202458.9759.0058.1258.5758.571,577,756
08 Jul 202459.2659.5658.9459.1459.1438,157
05 Jul 202460.3860.4059.3459.3559.3537,887
04 Jul 202459.8160.1259.2059.6459.6415,287
03 Jul 202458.6060.2059.3459.7859.789,121
02 Jul 202457.8358.7657.7858.2958.2919,801
01 Jul 202458.4959.2257.9058.1458.1428,597
28 Jun 202455.7958.1855.5658.1858.185,979
27 Jun 202455.9255.7055.0255.4455.4414,167
26 Jun 202457.0456.7655.9656.3756.3758,903
25 Jun 202457.9958.0456.2856.9856.9810,520
24 Jun 202458.0159.0057.5257.9257.921,929,144
21 Jun 2024------
20 Jun 202457.6658.7857.4858.3858.3817,321
19 Jun 202457.6557.9457.4657.7757.772,657
18 Jun 202457.7057.6656.8857.2157.2159,790
17 Jun 202456.6757.6256.4657.0357.03642,331
14 Jun 202457.9558.6256.1257.7857.7812,103
13 Jun 202457.4558.6057.2057.8857.889,159
12 Jun 202458.5558.1857.5458.0658.0646,144
11 Jun 202458.6658.2856.7257.2057.2023,009
10 Jun 202458.5459.3858.2259.0959.0910,447
07 Jun 202459.3359.5458.4058.9258.92133,018
06 Jun 2024------
05 Jun 202459.4659.6458.8259.1259.12162,244
04 Jun 202460.5860.4659.1460.4660.464,132
03 Jun 202461.7462.3660.7261.1461.1461,054
31 May 202461.7561.6860.8261.4361.432,401,935
30 May 202460.4161.5060.3461.0661.069,116
29 May 202460.9860.9260.4260.4360.436,260
28 May 202462.1662.3660.8460.9660.9614,577
24 May 202461.7461.7861.1261.7461.7428,313
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...