UK markets closed

SSAB AB (publ) (SSAB-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
62.46-1.32 (-2.07%)
At close: 12:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202463.8064.4861.9262.4662.461,233,271
29 Apr 202462.3063.7861.9663.7863.781,110,569
26 Apr 202462.4663.0261.2262.1462.141,427,726
25 Apr 202459.6461.8059.5061.8061.802,552,848
25 Apr 20245 Dividend
24 Apr 202467.9669.2664.2664.2659.263,739,544
23 Apr 202463.6264.1062.4464.1059.111,509,098
22 Apr 202464.0064.4063.5263.5858.631,257,667
19 Apr 202463.0464.3662.5863.9258.951,557,978
18 Apr 202464.9664.9663.8864.2859.281,059,939
17 Apr 202465.0266.7664.4064.7059.671,593,389
16 Apr 202466.5066.9864.2065.1060.031,991,530
15 Apr 202468.0868.6667.0468.0262.73824,858
12 Apr 202468.6069.2667.9267.9262.641,146,817
11 Apr 202470.5870.7267.3067.7862.511,494,768
10 Apr 202470.9072.4070.4070.4064.921,280,546
09 Apr 202470.4071.1870.1470.1464.681,234,780
08 Apr 202471.7672.3269.3470.2064.742,502,596
05 Apr 202472.2273.3071.9872.0266.421,027,771
04 Apr 202471.9673.3471.6272.4666.821,744,325
03 Apr 202473.8273.9271.3671.8266.232,521,159
02 Apr 202475.6877.0873.8274.1868.414,212,832
28 Mar 202480.9880.9877.9679.0072.851,477,080
27 Mar 202481.2881.4880.6881.0074.70430,917
26 Mar 202481.4681.5080.4881.3274.99531,056
25 Mar 202481.5083.4081.4281.5075.161,139,505
22 Mar 202480.2281.9480.0281.5075.16948,115
21 Mar 202478.2681.0878.1881.0274.721,322,113
20 Mar 202477.1678.0875.8477.1271.12570,199
19 Mar 202477.9077.9075.3677.4471.411,010,022
18 Mar 202477.8079.4077.7078.0071.931,292,692
15 Mar 202477.6078.3076.2477.8071.752,017,210
14 Mar 202477.4678.8077.0677.4671.431,064,393
13 Mar 202476.6477.6476.0877.4671.43790,062
12 Mar 202474.9676.6874.9676.5270.571,193,388
11 Mar 202473.1074.9672.9274.9669.131,681,937
08 Mar 202474.3274.6273.4474.0068.24949,065
07 Mar 202473.0074.8871.9074.0268.261,673,055
06 Mar 202475.8677.0273.2473.5867.851,722,220
05 Mar 202478.3078.4075.6275.8669.961,490,698
04 Mar 202479.4080.0478.5278.5272.41946,629
01 Mar 202481.0681.7479.5079.5073.311,187,857
29 Feb 202482.2082.5080.1481.0074.702,440,803
28 Feb 202482.4083.4882.0082.0075.621,430,028
27 Feb 202479.0682.8279.0682.8076.361,251,480
26 Feb 202481.1081.1677.6679.0672.911,286,351
23 Feb 202481.9682.2081.0081.1474.83897,251
22 Feb 202483.8284.2281.4681.6875.321,574,101
21 Feb 202482.9683.8282.6083.0276.56807,417
20 Feb 202483.4283.9681.9882.9676.501,176,362
19 Feb 202485.1685.4084.0484.1677.61703,413
16 Feb 202484.7485.5482.9685.3678.72690,716
15 Feb 202483.9885.1283.9884.2477.69520,018
14 Feb 202481.6684.3681.1683.7477.221,271,155
13 Feb 202483.1483.2081.2881.8675.491,225,809
12 Feb 202481.6083.7880.9883.1476.671,246,128
09 Feb 202481.0481.9880.7081.6075.25635,121
08 Feb 202479.3481.4279.3481.1274.811,143,036
07 Feb 202478.9079.9078.8879.2473.071,150,265
06 Feb 202479.1879.7277.4278.8872.74876,195
05 Feb 202479.2679.4478.4678.8272.69647,506
02 Feb 202480.7881.2078.8079.3873.20873,709
01 Feb 202481.1081.3278.2680.4474.182,040,795
31 Jan 202477.6082.1077.6081.1474.832,922,381
30 Jan 202476.7077.6675.7877.6071.561,409,141
29 Jan 202475.1276.9275.1276.7070.731,182,291
26 Jan 202474.9875.2873.9874.9469.11583,267
25 Jan 202474.5275.4874.3474.9869.15640,942
24 Jan 202474.9075.6474.0874.5268.72645,999
23 Jan 202473.6074.9873.2474.1468.37901,329
22 Jan 202472.7873.5072.4473.0467.36961,792
19 Jan 202474.5874.7072.1872.1866.56842,666
18 Jan 202474.5474.9273.0073.3467.63936,881
17 Jan 202473.3474.6673.3474.5468.74846,633
16 Jan 202475.3875.6674.0874.7268.911,019,613
15 Jan 202475.0676.1274.3875.5869.70509,113
12 Jan 202476.0076.6275.2676.0870.161,052,250
11 Jan 202475.8876.4675.0275.0269.181,263,171
10 Jan 202474.5074.8474.1474.5068.70700,576
09 Jan 202474.9075.6074.3274.8068.98863,067
08 Jan 202475.3475.5273.7474.7468.921,116,882
05 Jan 202476.2676.3074.7675.6269.74611,609
04 Jan 202476.4476.7075.8876.2670.33563,680
03 Jan 202477.6077.6876.0076.4670.51953,017
02 Jan 202477.4878.4276.9077.6871.641,119,179
29 Dec 202377.5078.0876.5076.6870.711,368,000
28 Dec 202377.5078.0876.9477.3871.36504,317
27 Dec 202377.3877.7476.8077.5071.47994,190
22 Dec 202378.5678.5676.7677.2271.21853,686
21 Dec 202377.7878.6477.6078.5672.45914,613
20 Dec 202379.0079.0077.2077.9871.911,038,552
19 Dec 202377.3679.0077.1879.0072.85964,541
18 Dec 202375.5878.4075.4877.5271.491,667,211
15 Dec 202376.8078.2675.5075.6869.793,269,551
14 Dec 202378.0879.0072.5875.9870.073,181,837
13 Dec 202377.0077.6476.6076.6470.681,606,215
12 Dec 202377.3678.7876.8877.2871.27924,585
11 Dec 202377.2677.9276.7677.3671.341,242,842
08 Dec 202377.7278.2076.8077.3871.361,450,143
07 Dec 202380.4280.7078.0278.1272.042,086,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...