UK markets open in 7 hours 15 minutes

SSAB AB (publ) (0MHZ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
46.79-0.08 (-0.17%)
At close: 05:58PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202463.8764.0063.0863.4263.4245,526
16 May 202463.6763.9663.2863.7163.7174,271
15 May 202464.1264.3662.9063.6463.6471,756
14 May 202463.5564.5063.3463.9963.9931,845
13 May 202463.4263.7262.9863.3663.3649,422
10 May 202462.6964.2862.9263.7763.77103,613
09 May 2024------
08 May 202462.0062.4761.4662.4762.47189,679
07 May 202462.9762.7661.4062.1062.101,864,409
03 May 202463.3064.0062.7463.2463.2445,270
02 May 202462.2863.0662.2663.0063.00704,948
01 May 2024------
30 Apr 202463.4063.4861.4862.3062.3061,798
29 Apr 202461.8963.2661.4462.5762.576,112,256
26 Apr 202461.8562.0060.6061.6461.647,066,612
25 Apr 202459.0861.1958.8660.5060.50630,240
25 Apr 20245 Dividend
24 Apr 202467.6768.2464.5465.3560.351,675,205
23 Apr 202463.2263.7062.2462.9958.17581,814
22 Apr 202463.6564.0263.0963.4458.582,214,260
19 Apr 202462.8364.0462.4663.6558.78629,930
18 Apr 202464.3664.3863.5664.0459.141,008,096
17 Apr 202464.6966.4663.9464.2459.326,394,820
16 Apr 202466.2866.5063.9864.6559.703,696,624
15 Apr 202467.5968.3866.5668.0262.826,701,493
12 Apr 202468.0468.8767.4867.4862.32323,782
11 Apr 202470.0670.0066.9067.4462.281,199,054
10 Apr 202470.3271.9069.9071.0965.653,414,178
09 Apr 202469.8970.6869.8470.2564.883,418,607
08 Apr 202471.4471.5469.0069.9064.556,030,049
05 Apr 202471.8572.4671.6071.9266.41441,187
04 Apr 202471.7972.9671.4671.5866.104,506,082
03 Apr 202473.7573.8671.2271.6666.18836,433
02 Apr 202476.5977.0473.8676.0870.262,958,956
28 Mar 202480.5980.6278.0179.7073.602,136,787
27 Mar 202481.2481.2480.6280.7674.584,720,906
26 Mar 202481.2081.3480.5081.2475.021,987,478
25 Mar 202481.8583.0681.2081.9775.703,037,191
22 Mar 202480.1881.6080.2481.1474.931,899,756
21 Mar 202477.7180.7077.7878.5372.53445,907
20 Mar 202476.6977.7875.5076.8270.942,717,484
19 Mar 202477.6777.7075.2075.9870.17704,513
18 Mar 202477.7779.1477.3277.7571.802,103,247
15 Mar 202477.2078.0275.9477.5971.66135,204
14 Mar 202477.3078.2276.6477.0471.15164,860
13 Mar 202476.7377.4476.1477.3271.411,686,660
12 Mar 202474.8376.6074.9674.9669.222,961,383
11 Mar 202473.4274.6773.0074.6668.952,741,893
08 Mar 202473.9174.3873.1673.5367.902,036,609
07 Mar 202472.7174.3871.8273.6768.043,557,928
06 Mar 202476.2077.0473.2674.6968.981,958,355
05 Mar 202478.3878.5075.7477.5271.59661,211
04 Mar 202479.5979.9478.6079.6873.58346,502
01 Mar 202481.5381.7279.6280.0973.96295,731
29 Feb 202482.1282.8380.0480.8574.66359,411
28 Feb 202482.0883.0681.7582.4676.153,653,897
27 Feb 202478.8982.4078.8481.4675.231,946,648
26 Feb 202479.9179.9877.2877.7571.806,035,059
23 Feb 202481.4881.5080.1880.6874.512,038,872
22 Feb 202483.5583.6081.1281.2275.01437,876
21 Feb 202482.7983.5682.5482.7476.41477,913
20 Feb 202482.2883.7081.6882.6076.28328,627
19 Feb 202484.6585.1083.7284.8078.31265,020
16 Feb 202484.2685.0482.7784.3777.921,166,035
15 Feb 202483.6584.7083.5884.1377.69613,571
14 Feb 202481.1483.8680.6882.3076.004,965,768
13 Feb 202482.4682.4880.7281.8875.623,940,037
12 Feb 202480.9782.8880.5681.5675.32869,477
09 Feb 202480.2281.1480.1080.7474.572,679,921
08 Feb 202478.3280.6478.3880.0773.941,902,188
07 Feb 202478.2079.1677.9279.0472.99178,977
06 Feb 202478.6378.9376.6077.4471.51284,812
05 Feb 202478.4678.6077.8078.0572.081,983,277
02 Feb 202480.0480.1078.0679.2373.1667,690
01 Feb 202479.6379.8077.0478.7872.75343,280
31 Jan 202475.8980.4475.9279.3273.25878,188
30 Jan 202475.3875.9874.3675.9870.171,160,932
29 Jan 202474.0675.4674.0075.3069.54555,948
26 Jan 202473.5973.9472.8673.4867.851,942,926
25 Jan 202473.3674.1873.2673.7468.10666,435
24 Jan 202474.1074.3673.0273.3067.69654,508
23 Jan 202472.4673.8072.3872.8367.26964,500
22 Jan 202471.8372.0771.4071.8666.361,461,428
19 Jan 202472.8973.5271.1171.8966.39478,042
18 Jan 202473.7173.9072.0672.2466.712,082,024
17 Jan 202472.7173.6872.5873.4767.85379,892
16 Jan 202475.0474.9473.4474.6968.974,806,278
15 Jan 202475.7976.1873.9475.0569.31362,868
12 Jan 202475.5976.2274.8675.8970.09749,490
11 Jan 202475.2876.2274.5675.4469.67353,836
10 Jan 202474.3474.7273.9674.5468.84731,722
09 Jan 202475.0275.5274.2274.8769.141,215,214
08 Jan 202475.2675.3273.7674.4768.772,470,156
05 Jan 202476.0476.2474.7675.0269.28435,357
04 Jan 202476.2876.5675.8876.1670.33226,088
03 Jan 202477.3877.3875.9876.4870.63151,790
02 Jan 202477.7778.7876.8278.4172.41621,048
29 Dec 202377.6378.3876.9477.3671.44188,156
28 Dec 202377.8178.1477.2477.4371.50253,809
27 Dec 202377.7778.1077.2677.6271.68185,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...