UK markets open in 6 hours 24 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
62.30-1.10 (-1.74%)
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202463.4064.0061.3662.3062.303,504,889
29 Apr 202461.9063.4061.4463.4063.404,094,993
26 Apr 202462.0062.4260.5861.7061.704,303,004
25 Apr 202458.8661.1858.8261.1861.188,504,185
25 Apr 20245 Dividend
24 Apr 202467.7068.4064.2864.5659.5612,562,356
23 Apr 202463.1263.7262.1263.7058.774,608,254
22 Apr 202463.6464.0863.1063.1058.213,771,898
19 Apr 202462.9464.0862.3863.5058.585,004,480
18 Apr 202464.3264.5263.4064.1859.213,959,367
17 Apr 202464.7466.6463.9464.1259.155,669,874
16 Apr 202466.2266.6463.9264.7459.736,357,843
15 Apr 202467.5868.3666.5067.6862.443,318,918
12 Apr 202467.9468.9067.4667.4862.253,919,842
11 Apr 202470.0070.2466.8667.3662.145,452,581
10 Apr 202470.3471.9669.9069.9064.495,286,919
09 Apr 202469.9070.7469.7669.9064.494,243,563
08 Apr 202471.2671.7668.9269.9064.498,877,428
05 Apr 202471.9072.7871.4671.6066.053,291,019
04 Apr 202471.7473.0271.3672.0066.424,657,071
03 Apr 202473.8673.8671.1671.6666.119,361,642
02 Apr 202476.5077.1273.8673.8668.1410,903,742
28 Mar 202480.6280.8877.8678.9072.793,338,010
27 Mar 202481.2481.4480.5880.7674.512,109,273
26 Mar 202481.2681.3880.3281.2474.953,661,432
25 Mar 202481.8683.1281.1681.4875.174,215,402
22 Mar 202480.2481.6880.0481.2274.932,761,498
21 Mar 202477.7880.7677.7080.7074.454,049,166
20 Mar 202476.8077.8475.4476.8270.874,822,358
19 Mar 202477.7077.7075.2077.1071.132,813,541
18 Mar 202477.7279.3077.3077.7671.743,945,256
15 Mar 202477.1078.0675.9077.6071.594,715,311
14 Mar 202477.3478.2876.6277.0471.072,951,986
13 Mar 202476.6277.4675.9877.3471.354,350,321
12 Mar 202474.9676.6674.7076.6270.694,200,910
11 Mar 202473.6074.6672.8274.6668.883,709,126
08 Mar 202473.8074.3873.0473.7067.993,857,944
07 Mar 202472.6474.4671.7673.7668.056,043,251
06 Mar 202476.1477.1873.2073.5267.835,156,415
05 Mar 202478.5078.6075.6876.1470.244,446,353
04 Mar 202479.6280.1078.6078.6072.513,388,368
01 Mar 202481.5481.7079.6079.6273.453,352,025
29 Feb 202482.0482.3079.9281.0874.805,487,924
28 Feb 202482.1483.1481.7281.9875.633,975,792
27 Feb 202478.8482.4278.7082.2675.893,838,887
26 Feb 202479.9880.1277.1478.5872.493,721,645
23 Feb 202481.4881.7280.1880.1873.973,058,354
22 Feb 202483.6083.8480.9681.2474.954,176,796
21 Feb 202482.7683.5482.4082.6676.262,636,812
20 Feb 202482.2483.7081.5882.6276.222,971,196
19 Feb 202484.6485.1083.7283.8477.353,447,556
16 Feb 202484.2685.1682.4884.8278.254,117,307
15 Feb 202483.5884.7083.5683.7877.293,574,505
14 Feb 202481.1883.9680.5283.1076.664,072,401
13 Feb 202482.4882.6080.7081.2874.993,246,165
12 Feb 202481.0082.9480.3082.4076.023,897,942
09 Feb 202480.2481.1880.0680.9274.653,383,107
08 Feb 202478.3880.6478.3680.3274.103,897,923
07 Feb 202478.2479.2477.9278.3872.313,440,125
06 Feb 202478.4878.9676.5878.2472.182,528,856
05 Feb 202478.5078.5877.5878.0672.012,126,106
02 Feb 202479.8280.2477.8878.5072.423,016,956
01 Feb 202479.7079.8277.0079.8273.645,218,385
31 Jan 202475.9280.6075.8079.8073.629,860,788
30 Jan 202475.3276.0674.3475.9870.103,209,623
29 Jan 202474.0075.5673.9275.3069.473,251,597
26 Jan 202473.6474.0072.7273.8668.143,145,821
25 Jan 202473.3074.1873.1073.7668.052,330,044
24 Jan 202474.1874.7072.9273.3067.622,303,798
23 Jan 202472.5073.9072.2673.1867.512,641,886
22 Jan 202471.6672.4471.3872.0866.502,782,307
19 Jan 202472.8273.5871.1071.1265.613,454,978
18 Jan 202473.6874.0471.9872.2466.653,214,050
17 Jan 202472.5873.8072.3873.6867.972,764,170
16 Jan 202474.8075.1073.4673.8668.143,792,534
15 Jan 202474.6475.8073.8675.1069.281,993,651
12 Jan 202475.6276.2074.8675.7469.873,365,804
11 Jan 202475.2076.2674.5474.5468.773,423,195
10 Jan 202474.2074.7873.9474.2468.492,261,332
09 Jan 202474.9475.5074.2274.6868.902,979,315
08 Jan 202475.3275.3873.7474.7068.913,067,298
05 Jan 202476.0876.3074.7675.3869.541,711,725
04 Jan 202476.2676.7075.8476.1670.263,327,103
03 Jan 202477.4277.4875.9676.2670.352,204,842
02 Jan 202477.8478.7876.8277.9271.892,754,034
29 Dec 202377.5878.3876.9477.0871.112,161,314
28 Dec 202377.8078.2877.1677.5471.532,049,254
27 Dec 202377.7678.1077.1877.6271.612,732,234
22 Dec 202378.8078.8077.2077.6271.612,122,154
21 Dec 202377.7478.9477.7478.8072.702,009,707
20 Dec 202378.8478.9077.3078.1872.133,434,990
19 Dec 202377.7479.1877.2478.8472.733,784,018
18 Dec 202375.9078.2675.6277.7471.724,970,904
15 Dec 202376.8878.2875.5676.0070.117,677,022
14 Dec 202378.0078.3872.3275.8870.007,944,912
13 Dec 202376.0676.7675.9276.2470.342,839,359
12 Dec 202376.7078.1275.7676.2870.373,099,883
11 Dec 202376.4277.0075.7876.7070.763,093,248
08 Dec 202377.2277.5475.6876.5870.653,976,114
07 Dec 202379.8079.9877.2477.2471.264,464,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...