UK markets closed

SSAB AB (publ) (0MHZ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
46.00-0.79 (-1.69%)
At close: 08:32AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202455.2455.0854.1254.6154.6178,720
25 Jul 202454.5955.7253.4654.8854.881,518,151
24 Jul 202454.2456.6053.4653.8853.88966,917
23 Jul 202457.1657.5456.7657.0057.0025,848
22 Jul 202456.5157.5456.7057.3857.3881,683
19 Jul 202457.0258.4856.5257.1557.1560,302
18 Jul 202458.4258.9257.9458.7658.7653,864
17 Jul 202458.2059.0057.8658.4058.4032,325
16 Jul 202460.1659.2257.8058.5858.5860,717
15 Jul 202459.5560.5259.4459.8059.8053,288
12 Jul 202457.9359.9458.1659.6859.6885,767
11 Jul 202457.1457.8056.4656.9756.9779,920
10 Jul 202457.2057.0656.5256.6856.6850,408
09 Jul 202457.7157.9856.8657.2657.2631,977
08 Jul 202457.8958.2857.4457.6257.62100,115
05 Jul 202459.1059.1657.9458.0258.0298,571
04 Jul 202458.6559.1458.1258.6858.6834,031
03 Jul 202457.6159.2658.0658.7458.7487,537
02 Jul 202457.0657.7856.7857.1657.1684,604
01 Jul 202457.9358.5656.9657.1857.1838,501
28 Jun 202455.4257.5655.1257.3057.30126,354
27 Jun 202455.7355.8054.6854.8854.88129,924
26 Jun 202456.6556.5255.5055.9555.9548,218
25 Jun 202457.4857.6655.9256.4656.4640,146
24 Jun 202457.6158.6457.0257.9257.9276,894
21 Jun 2024------
20 Jun 202457.2858.5057.3657.9057.901,696,935
19 Jun 202457.4857.8057.0257.4257.42233,697
18 Jun 202457.2457.4456.5057.1757.17198,803
17 Jun 202456.5157.1656.0656.7956.79207,344
14 Jun 202457.8958.6055.8457.8157.81162,263
13 Jun 202457.1658.6656.7456.9856.98726,501
12 Jun 202457.8157.8257.0257.4557.45571,276
11 Jun 202458.0457.8256.3057.5057.50249,043
10 Jun 202457.9759.0857.9058.5058.5088,635
07 Jun 202458.8959.1857.8058.5658.56169,402
06 Jun 2024------
05 Jun 202459.1459.4458.1658.6258.62233,615
04 Jun 202460.2860.4458.7059.7159.7162,215
03 Jun 202461.3262.2260.3660.7160.71107,260
31 May 202460.9761.4860.6061.1161.1158,120
30 May 202460.0061.1659.7860.5960.59391,575
29 May 202460.3060.3259.7260.0260.0255,763
28 May 202461.7561.8060.3060.3460.341,884,303
24 May 202461.3861.5060.7861.1461.14220,886
23 May 202462.0862.5861.6062.0262.0284,283
22 May 202462.8563.3261.8262.0562.05681,692
21 May 202462.8963.1662.6662.9862.98297,644
20 May 202463.3663.1062.4862.8162.8198,035
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...