Stuttgart - Delayed Quote EUR

SSAB AB (SKWA.SG)

Compare
4.8150
-0.0760
(-1.55%)
At close: 5:50:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20254.54104.81504.54104.81504.8150-
Apr 4, 20255.43005.43004.89104.89104.8910300
Apr 3, 20255.80205.84005.52005.52005.5200-
Apr 2, 20255.90605.90605.89605.89605.8960-
Apr 1, 20255.71605.92805.71605.89005.8900178
Mar 31, 20255.81405.81405.67605.67605.676020
Mar 28, 20256.02006.02005.92005.92605.9260-
Mar 27, 20256.13606.13606.04206.05806.0580-
Mar 26, 20256.29206.29206.13806.18406.18402,000
Mar 25, 20256.37406.39606.33206.37006.3700-
Mar 24, 20256.48606.52606.41406.41406.4140-
Mar 21, 20256.55006.57006.45006.45406.45401,000
Mar 20, 20256.54006.54006.34206.44006.4400-
Mar 19, 20256.59006.59006.50206.50206.50201,000
Mar 18, 20256.35006.56406.35006.54806.5480100
Mar 17, 20256.38806.39206.32606.32606.326090
Mar 14, 20256.04406.32206.04406.32206.3220150
Mar 13, 20255.86006.07005.86006.03806.0380-
Mar 12, 20256.09006.16805.85405.85405.8540-
Mar 11, 20256.09006.16805.97806.13806.1380-
Mar 10, 20256.18406.18606.18406.18606.1860-
Mar 7, 20256.40606.40606.18406.18406.1840-
Mar 6, 20256.25806.32206.20206.32206.3220-
Mar 5, 20256.02206.24406.02206.24406.2440260
Mar 4, 20256.29206.29205.80405.80405.8040-
Mar 3, 20256.20006.20405.98606.10406.10401,272
Feb 28, 20255.68005.80205.68005.80205.8020-
Feb 27, 20255.76605.84605.76605.80805.8080-
Feb 26, 20255.63605.89005.62805.84605.8460-
Feb 25, 20255.63605.74405.62805.71205.7120-
Feb 24, 20255.81605.81605.63805.63805.6380-
Feb 21, 20255.65805.81605.65805.80805.8080-
Feb 20, 20255.56605.74605.56605.73605.7360-
Feb 19, 20255.63005.71805.54805.60605.6060-
Feb 18, 20255.56405.65205.56405.63005.63001,000
Feb 17, 20255.51805.55605.51805.55605.5560-
Feb 14, 20255.34405.57205.34405.57205.5720-
Feb 13, 20255.18205.36805.18205.36405.3640100
Feb 12, 20255.14205.16605.12805.14605.1460-
Feb 11, 20255.14605.23405.14605.23405.2340-
Feb 10, 20254.88005.16004.88005.16005.1600-
Feb 7, 20255.09205.10404.99004.99004.9900-
Feb 6, 20254.91505.08204.91505.08205.0820-
Feb 5, 20254.76604.89504.76604.89404.8940-
Feb 4, 20254.78004.78004.70504.77804.7780500
Feb 3, 20254.53204.82804.53204.81004.8100500
Jan 31, 20254.63704.65804.62004.64504.6450-
Jan 30, 20254.44804.65904.44804.65104.6510-
Jan 29, 20254.34104.39904.29204.39904.3990-
Jan 28, 20254.08104.30604.08104.30104.3010-
Jan 27, 20254.08104.17704.08104.17404.1740-
Jan 24, 20254.07504.22204.07504.16804.1680-
Jan 23, 20253.92004.08003.92004.08004.0800-
Jan 22, 20253.99704.03403.91703.91703.9170-
Jan 21, 20253.95604.03703.95604.02904.0290-
Jan 20, 20253.89304.01003.89304.01004.0100-
Jan 17, 20253.87303.94803.87303.92403.9240-
Jan 16, 20253.84603.90403.84603.88703.8870-
Jan 15, 20253.75003.88203.75003.88203.8820-
Jan 14, 20253.81303.85803.75803.75803.7580-
Jan 13, 20253.74103.80303.74103.75103.7510-
Jan 10, 20253.78103.82503.77203.78903.7890-
Jan 9, 20253.79303.83403.79303.82303.8230-
Jan 8, 20253.88503.91003.80703.80703.8070-
Jan 7, 20253.96403.96403.92603.92603.9260-
Jan 6, 20253.90303.96503.90303.95203.9520-
Jan 3, 20253.91703.91703.91703.91703.9170-
Jan 2, 20253.82303.82303.82303.82303.8230-
Dec 30, 20243.86803.86803.86803.86803.8680-
Dec 27, 20243.91603.92303.89803.89803.8980-
Dec 23, 20243.84503.84503.80403.81703.8170-
Dec 20, 20243.88703.88703.80203.80503.8050-
Dec 19, 20243.91303.93003.90403.90403.9040-
Dec 18, 20243.98204.03003.97104.03004.0300-
Dec 17, 20244.12404.13304.00004.00004.0000-
Dec 16, 20244.12404.13304.10904.10904.1090-
Dec 13, 20244.28404.28404.19104.19104.1910-
Dec 12, 20244.45204.49304.39104.39104.3910-
Dec 11, 20244.45304.51704.44804.50404.5040-
Dec 10, 20244.51004.52404.47804.47804.4780-
Dec 9, 20244.32904.59304.32904.59304.5930-
Dec 6, 20244.31304.42004.31304.39804.3980-
Dec 5, 20244.33304.47604.33304.38504.3850-
Dec 4, 20244.26204.40904.26204.40904.4090-
Dec 3, 20244.39304.39304.27504.30804.3080-
Dec 2, 20244.27704.39504.27704.35704.3570-
Nov 29, 20244.34804.38204.31704.31704.3170-
Nov 28, 20244.36404.38804.35804.37704.3770-
Nov 27, 20244.32604.36804.32604.35204.3520-
Nov 26, 20244.38904.44204.37604.39004.3900-
Nov 25, 20244.33804.45404.33804.41604.4160-
Nov 22, 20244.29004.36604.24804.36604.3660-
Nov 21, 20244.34304.34304.27504.29104.2910600
Nov 20, 20244.39104.39104.32504.33204.3320-
Nov 19, 20244.43004.46904.27204.33804.3380-
Nov 18, 20244.48904.53404.45804.45804.4580-
Nov 15, 20244.42004.49304.42004.49304.4930-
Nov 14, 20244.35204.48504.35004.48504.4850-
Nov 13, 20244.41904.46904.36704.36704.3670-
Nov 12, 20244.68104.70004.53204.53204.5320-
Nov 11, 20244.77904.81604.76904.79504.7950-
Nov 8, 20244.91404.91404.81104.81104.8110-
Nov 7, 20244.69204.97704.69204.96904.9690-
Nov 6, 20244.56304.78804.56304.71804.7180-
Nov 5, 20244.35404.56704.35404.51104.5110320
Nov 4, 20244.36404.45904.36204.45904.4590-
Nov 1, 20244.36804.39904.36804.39904.3990-
Oct 31, 20244.34004.39904.34004.39904.3990-
Oct 30, 20244.46904.47604.46904.47604.4760-
Oct 29, 20244.48504.52804.48304.52504.5250-
Oct 28, 20244.43104.49004.43104.47704.4770-
Oct 25, 20244.31804.43404.31804.43404.4340-
Oct 24, 20244.31204.42304.31204.33304.3330-
Oct 23, 20244.38004.38004.28704.28704.2870-
Oct 22, 20244.27004.34504.27004.31704.31701,000
Oct 21, 20244.27404.37304.27404.29104.2910-
Oct 18, 20244.24404.37604.24404.31104.3110-
Oct 17, 20244.29904.29904.22504.28504.2850-
Oct 16, 20244.24804.34004.24804.30004.3000-
Oct 15, 20244.28404.28404.23404.27804.2780500
Oct 14, 20244.34904.34904.26104.27504.2750-
Oct 11, 20244.36004.38204.33004.36504.3650-
Oct 10, 20244.41904.44104.38404.38404.3840-
Oct 9, 20244.43804.44104.38304.42604.4260-
Oct 8, 20244.46804.46804.43404.44304.4430-
Oct 7, 20244.57404.57404.47404.52904.5290-
Oct 4, 20244.54304.62904.54304.62104.6210-
Oct 3, 20244.54704.59104.45704.59104.5910-
Oct 2, 20244.59904.61904.59904.60004.6000-
Oct 1, 20244.66704.70004.62704.62704.6270-
Sep 30, 20244.74904.81604.65604.68804.6880-
Sep 27, 20244.67504.78304.67504.71204.7120-
Sep 26, 20244.49304.71804.49304.71804.7180-
Sep 25, 20244.40204.48204.40204.46204.4620-
Sep 24, 20244.34204.51704.34204.45104.4510-
Sep 23, 20244.30904.34404.25704.34404.344050
Sep 20, 20244.33104.35804.22104.22104.2210220
Sep 19, 20244.21304.36704.21304.36504.3650-
Sep 18, 20244.13304.20604.13304.20104.2010-
Sep 17, 20244.11304.18404.11304.15004.1500-
Sep 16, 20244.13104.14504.10204.10204.1020-
Sep 13, 20244.08404.15704.08404.15704.1570-
Sep 12, 20244.02604.10904.02604.04504.0450-
Sep 11, 20244.00804.12004.00304.00304.0030-
Sep 10, 20243.99304.04203.99304.00504.0050-
Sep 9, 20243.92704.07203.92704.04004.0400-
Sep 6, 20244.02604.03103.98504.03004.0300-
Sep 5, 20244.02104.08004.01304.07904.0790-
Sep 4, 20244.00404.07204.00404.03304.0330-
Sep 3, 20244.35504.35904.20704.20704.2070-
Sep 2, 20244.35104.43404.34304.43404.4340500
Aug 30, 20244.34104.44004.34104.39704.3970-
Aug 29, 20244.29804.39804.29804.39804.3980-
Aug 28, 20244.41004.41404.33604.33604.3360-
Aug 27, 20244.45604.47504.33104.42004.4200-
Aug 26, 20244.46904.51104.46904.51104.5110-
Aug 23, 20244.39804.47304.39804.47304.4730-
Aug 22, 20244.42804.47304.42304.42304.4230-
Aug 21, 20244.41704.48404.41704.46404.4640-
Aug 20, 20244.46104.46104.45504.45504.4550-
Aug 19, 20244.38104.45204.38104.43504.4350-
Aug 16, 20244.37704.39204.36204.37304.3730-
Aug 15, 20244.35504.41804.35504.41804.4180-
Aug 14, 20244.43104.43104.37404.38904.3890-
Aug 13, 20244.47604.48904.41004.41504.4150-
Aug 12, 20244.54104.55604.50804.50804.5080-
Aug 9, 20244.51204.56504.51204.54704.5470-
Aug 8, 20244.57004.57004.47704.49804.49801,290
Aug 7, 20244.46504.59704.46504.58004.5800-
Aug 6, 20244.45604.55104.41204.43104.4310100
Aug 5, 20244.43604.43604.34004.41004.4100-
Aug 2, 20244.52904.59604.52904.54304.5430-
Aug 1, 20244.71704.79604.69904.71304.7130-
Jul 31, 20244.73404.78004.73404.77304.7730-
Jul 30, 20244.72104.74904.67804.70404.7040-
Jul 29, 20244.71104.75304.71104.75304.7530-
Jul 26, 20244.78104.78104.72304.74404.7440-
Jul 25, 20244.73904.80504.67104.75704.7570-
Jul 24, 20244.90004.90004.64904.81804.8180-
Jul 23, 20244.94804.96904.92304.92304.9230400
Jul 22, 20244.93105.01204.93104.96804.9680-
Jul 19, 20245.15605.15604.96104.97104.9710-
Jul 18, 20245.10205.18005.10205.18005.1800-
Jul 17, 20245.07805.18005.07605.17405.1740-
Jul 16, 20245.24205.24205.08405.10205.1020-
Jul 15, 20245.30805.30805.24605.24605.2460-
Jul 12, 20245.12005.27405.12005.26805.2680-
Jul 11, 20245.05605.10405.03005.09005.0900-
Jul 10, 20245.10005.10005.07405.08005.0800-
Jul 9, 20245.12205.15805.09205.10005.1000-
Jul 8, 20245.18605.22205.16005.20005.2000-
Jul 5, 20245.32205.32205.21005.21005.2100-
Jul 4, 20245.25805.25805.21805.25005.2500-
Jul 3, 20245.10005.26805.10005.26805.2680-
Jul 2, 20245.05405.13805.05005.06005.0600-
Jul 1, 20245.15605.19205.10605.10605.1060-
Jun 28, 20244.86305.04204.86305.04205.0420-
Jun 27, 20244.90104.93104.85504.90004.9000-
Jun 26, 20245.03805.03804.92504.92904.9290-
Jun 25, 20245.10405.15204.99105.01205.0120-
Jun 24, 20245.13805.15005.10005.15005.1500-
Jun 21, 20245.16605.21005.13405.13405.134050
Jun 20, 20245.11805.22205.11805.19005.1900-
Jun 19, 20245.10205.15205.10205.14005.1400-
Jun 18, 20245.10405.11405.05405.10005.1000-
Jun 17, 20245.04205.08205.00805.08205.0820-
Jun 14, 20245.11005.18204.99804.99804.9980-
Jun 13, 20245.10005.19605.07205.18805.1880-
Jun 12, 20245.13205.17205.10805.16405.1640-
Jun 11, 20245.17205.17205.05205.10605.1060-
Jun 10, 20245.11005.23005.11005.16605.166018
Jun 7, 20245.20805.25205.12605.12605.1260-
Jun 6, 20245.19805.22605.19805.21605.2160-
Jun 5, 20245.28805.28805.18805.21205.2120-
Jun 4, 20245.28005.28605.19605.21205.2120-
Jun 3, 20245.36605.43405.32805.34805.3480-
May 31, 20245.32605.39205.32205.36405.3640-
May 30, 20245.22805.30005.22005.30005.300014
May 29, 20245.26005.29805.23005.23005.2300-
May 28, 20245.37005.40405.32205.32205.3220-
May 27, 20245.29005.39605.29005.39605.39601,000
May 24, 20245.29805.32005.25205.32005.3200-
May 23, 20245.40005.40005.36005.36805.3680-
May 22, 20245.42405.46005.35205.36605.3660-
May 21, 20245.39205.46205.39205.44605.4460-
May 20, 20245.45405.45405.39805.40005.4000-
May 17, 20245.43605.46005.42205.45205.4520102
May 16, 20245.46605.49605.46605.47405.4740-
May 15, 20245.45005.51005.40205.40205.4020-
May 14, 20245.40405.50805.40405.50205.5020-
May 13, 20245.44205.44205.38605.43805.4380-
May 10, 20245.33605.48205.33605.46205.4620-
May 9, 20245.29405.31405.28205.31405.3140-
May 8, 20245.29805.30405.24205.29205.2920-
May 7, 20245.42605.42605.28405.29805.2980-
May 6, 20245.38805.44005.36605.38805.3880-
May 3, 20245.36405.49405.36405.47005.4700-
May 2, 20245.23405.39405.23405.39405.3940-
Apr 30, 20245.43405.43405.25405.26405.2640-
Apr 29, 20245.30405.41005.30405.41005.4100-
Apr 26, 20245.30605.34605.23205.31005.3100-
Apr 25, 2024 0.4521 Dividend
Apr 25, 20245.06805.24405.06805.20805.2080300
Apr 24, 20245.64605.67005.58405.58400.5840-
Apr 23, 20245.45605.49205.39005.48000.5731-
Apr 22, 20245.49005.51005.47005.48400.5735-
Apr 19, 20245.40005.53405.35605.47400.57252,395
Apr 18, 20245.53805.53805.48805.49000.5742-
Apr 17, 20245.56805.60805.54405.58200.5838-
Apr 16, 20245.59205.60805.51405.57800.5834-
Apr 15, 20245.87005.91605.78605.91600.6187-
Apr 12, 20245.92205.94605.88605.90800.6179-
Apr 11, 20246.07606.07605.91205.91200.6183-
Apr 10, 20246.11206.26006.11206.11600.6396-
Apr 9, 20246.07006.18806.07006.15600.6438-
Apr 8, 20246.22206.22206.15406.16200.6445-