UK markets closed

SSAB AB (publ) (SKWC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.42-0.07 (-1.20%)
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.425.425.425.425.4210
16 May 20245.425.495.425.495.4910
15 May 20245.425.425.425.425.42-
14 May 20245.385.385.385.385.38-
13 May 20245.395.395.395.395.39-
10 May 20245.285.505.285.505.50360
09 May 20245.245.245.245.245.24-
08 May 20245.265.265.265.265.26-
07 May 20245.345.345.275.275.27250
06 May 20245.355.355.355.355.35-
03 May 20245.355.355.355.355.35-
02 May 20245.265.325.265.325.32500
30 Apr 20245.345.345.345.345.34-
29 Apr 20245.235.375.235.375.371,000
26 Apr 20245.255.255.235.235.23540
25 Apr 20245.195.195.105.105.10500
25 Apr 20245 Dividend
24 Apr 20245.535.625.535.620.62150
23 Apr 20245.455.485.455.480.61977
22 Apr 20245.445.475.445.470.61500
19 Apr 20245.405.405.405.400.60-
18 Apr 20245.465.575.465.570.6215
17 Apr 20245.525.525.525.520.61-
16 Apr 20245.745.745.745.740.64-
15 Apr 20245.795.795.795.790.64-
12 Apr 20245.865.865.865.860.65-
11 Apr 20246.036.036.036.030.67-
10 Apr 20246.066.066.066.060.67-
09 Apr 20246.056.126.056.120.68128
08 Apr 20246.176.176.096.090.681,091
05 Apr 20246.196.196.196.190.69-
04 Apr 20246.186.336.186.330.705
03 Apr 20246.346.346.346.340.70-
02 Apr 20246.746.746.746.740.75-
28 Mar 20246.976.976.866.860.76200
27 Mar 20247.027.027.027.020.78-
26 Mar 20247.057.057.057.050.78-
25 Mar 20247.057.057.057.050.78-
22 Mar 20247.027.027.027.020.78-
21 Mar 20246.776.776.776.770.75-
20 Mar 20246.736.736.736.730.75-
19 Mar 20246.786.786.786.780.75-
18 Mar 20246.836.836.836.830.76-
15 Mar 20246.796.826.796.820.76923
14 Mar 20246.856.856.856.850.76-
13 Mar 20246.806.806.806.800.75-
12 Mar 20246.646.786.646.780.755
11 Mar 20246.536.566.536.560.732,000
08 Mar 20246.546.546.546.540.73-
07 Mar 20246.496.496.496.490.72-
06 Mar 20246.706.706.706.700.74-
05 Mar 20246.936.936.936.930.77-
04 Mar 20247.067.067.067.060.78-
01 Mar 20247.207.207.167.160.79420
29 Feb 20247.257.257.257.250.80-
28 Feb 20247.287.287.287.280.81-
27 Feb 20246.976.976.976.970.77-
26 Feb 20247.127.127.127.120.79-
23 Feb 20247.237.237.237.230.80-
22 Feb 20247.367.367.367.360.82-
21 Feb 20247.327.327.327.320.81-
20 Feb 20247.397.397.397.390.82-
19 Feb 20247.467.467.467.460.83-
16 Feb 20247.407.407.407.400.82-
15 Feb 20247.337.337.337.330.81-
14 Feb 20247.137.137.137.130.79-
13 Feb 20247.287.287.287.280.81-
12 Feb 20247.137.137.137.130.79-
09 Feb 20247.067.067.067.060.78-
08 Feb 20246.906.906.906.900.77-
07 Feb 20246.886.886.886.880.76-
06 Feb 20246.836.836.836.830.76-
05 Feb 20246.886.886.886.880.76-
02 Feb 20247.017.077.017.030.784,400
01 Feb 20247.047.047.047.040.78-
31 Jan 20246.686.686.686.680.74-
30 Jan 20246.626.626.626.620.73-
29 Jan 20246.456.456.456.450.72-
26 Jan 20246.466.466.466.460.72-
25 Jan 20246.416.416.416.410.71-
24 Jan 20246.416.416.416.410.71-
23 Jan 20246.306.306.306.300.70-
22 Jan 20246.216.216.216.210.69-
19 Jan 20246.306.306.306.300.70-
18 Jan 20246.426.426.346.340.7010
17 Jan 20246.416.416.416.410.71-
16 Jan 20246.576.576.576.570.73-
15 Jan 20246.586.586.586.580.73-
12 Jan 20246.586.586.586.580.73-
11 Jan 20246.666.666.666.660.74-
10 Jan 20246.616.646.616.640.74798
09 Jan 20246.626.626.626.620.73-
08 Jan 20246.686.686.686.680.74-
05 Jan 20246.756.756.756.750.75-
04 Jan 20246.756.846.756.840.765
03 Jan 20246.916.916.846.840.76696
02 Jan 20246.866.866.866.860.76-
29 Dec 20236.976.976.976.970.77-
28 Dec 20237.017.017.017.010.78-
27 Dec 20236.986.986.986.980.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...