Berlin - Delayed Quote EUR

SSAB AB (SKWC.BE)

Compare
4.8390
-0.0720
(-1.47%)
As of 5:00:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20254.51904.71904.51904.83904.8390-
Apr 4, 20255.39205.39204.82604.91104.9110-
Apr 3, 20255.73605.73605.37405.38205.3820-
Apr 2, 20255.83205.87005.77605.87005.8700-
Apr 1, 20255.64405.84805.64405.82005.8200-
Mar 31, 20255.74805.74805.58805.61805.6180-
Mar 28, 20255.94205.94205.76605.79205.7920-
Mar 27, 20256.03606.03605.92605.96805.9680-
Mar 26, 20256.25406.25406.05406.05406.0540-
Mar 25, 20256.29206.30606.21806.25806.2580-
Mar 24, 20256.38806.47606.27006.28006.2800-
Mar 21, 20256.36006.46406.29206.33606.3360-
Mar 20, 20256.44006.44006.28606.36806.3680-
Mar 19, 20256.55806.56806.41406.43606.4360200
Mar 18, 20256.24806.54606.24806.54406.5440-
Mar 17, 20256.21206.34206.21206.26006.2600-
Mar 14, 20255.99606.23005.99606.22406.2240-
Mar 13, 20255.86206.00405.86205.97605.9760-
Mar 12, 20255.99606.01405.72205.73805.7380-
Mar 11, 20256.01406.11005.94006.02406.0240-
Mar 10, 20256.08606.15205.95805.95805.9580-
Mar 7, 20256.19606.20406.05606.11006.1100-
Mar 6, 20256.24006.38006.17406.21206.212016,000
Mar 5, 20255.87006.11205.87006.11206.1120-
Mar 4, 20256.13406.13405.77005.83005.8300-
Mar 3, 20255.94406.17405.94406.04606.0460-
Feb 28, 20255.70605.79805.68405.76405.7640-
Feb 27, 20255.79005.81605.76805.76805.7680-
Feb 26, 20255.76605.88805.76605.77405.7740-
Feb 25, 20255.66205.74005.62405.74005.7400-
Feb 24, 20255.80405.80405.67205.67405.6740-
Feb 21, 20255.58205.80405.58205.73005.7300-
Feb 20, 20255.55005.70605.55005.63605.6360-
Feb 19, 20255.59805.68205.50605.53605.5360-
Feb 18, 20255.60005.61405.55405.60805.6080-
Feb 17, 20255.48405.60205.48405.60205.6020-
Feb 14, 20255.31205.59205.31205.48405.4840-
Feb 13, 20255.10405.33205.10405.32405.3240-
Feb 12, 20255.14005.14005.04805.07405.0740-
Feb 11, 20255.11005.17205.09005.12805.1280-
Feb 10, 20254.94905.12604.94905.11605.1160-
Feb 7, 20255.04005.04004.93704.94304.9430-
Feb 6, 20254.86505.07204.86505.03805.0380-
Feb 5, 20254.71904.84704.71904.84704.8470-
Feb 4, 20254.72704.74404.61904.73804.7380-
Feb 3, 20254.58704.75904.58704.71404.7140-
Jan 31, 20254.62604.62604.54404.56504.5650-
Jan 30, 20254.40204.63304.40204.63304.6330-
Jan 29, 20254.29904.38404.18904.37904.3790-
Jan 28, 20254.13204.23004.13204.22604.2260-
Jan 27, 20254.02104.11604.02104.11604.1160-
Jan 24, 20254.02404.14404.02404.07204.0720-
Jan 23, 20253.85704.02103.85704.01304.0130-
Jan 22, 20254.00004.00003.83903.86203.8620-
Jan 21, 20253.91703.99503.89303.99503.9950-
Jan 20, 20253.85503.94703.84703.92303.9230-
Jan 17, 20253.82203.87503.82103.85003.8500-
Jan 16, 20253.79803.82503.79703.82503.8250-
Jan 15, 20253.68403.80303.68403.78203.7820-
Jan 14, 20253.75303.78003.67403.67903.6790-
Jan 13, 20253.65203.73103.65203.73103.7310-
Jan 10, 20253.70203.74303.67903.69303.6930-
Jan 9, 20253.73003.78603.71203.71403.7140-
Jan 8, 20253.83803.84203.71803.73403.7340-
Jan 7, 20253.89203.90703.83703.83703.8370-
Jan 6, 20253.83303.91203.83303.90403.9040-
Jan 3, 20253.86003.86003.80103.83003.8300-
Jan 2, 20253.83903.95503.83903.84003.8400-
Dec 30, 20243.80403.84003.80403.82103.8210-
Dec 27, 20243.76703.85503.76703.81203.8120-
Dec 23, 20243.74503.77103.73603.77103.7710-
Dec 20, 20243.81603.81603.72503.76903.7690-
Dec 19, 20243.84203.88403.82003.84103.8410-
Dec 18, 20243.91903.95003.90103.90403.9040-
Dec 17, 20244.03304.03303.91703.92603.9260-
Dec 16, 20244.07704.07704.02204.05204.0520-
Dec 13, 20244.22904.22904.08204.08204.0820-
Dec 12, 20244.40704.40704.23304.23704.2370-
Dec 11, 20244.40704.44604.37304.40904.4090-
Dec 10, 20244.46404.46404.40504.41004.4100-
Dec 9, 20244.29604.52804.29604.48304.4830-
Dec 6, 20244.24604.37004.24604.28404.2840-
Dec 5, 20244.28804.39904.26004.26004.2600-
Dec 4, 20244.21404.31804.21404.29304.2930-
Dec 3, 20244.33104.33104.21604.22104.221028
Dec 2, 20244.23204.33904.23204.33304.3330-
Nov 29, 20244.32704.33504.26504.27704.2770-
Nov 28, 20244.35804.35804.30704.33804.3380-
Nov 27, 20244.30604.33404.30604.32404.3240-
Nov 26, 20244.37904.40004.31004.31004.3100-
Nov 25, 20244.34704.41904.34704.40404.4040-
Nov 22, 20244.27004.39704.20204.38104.3810-
Nov 21, 20244.29404.29404.22804.26204.2620-
Nov 20, 20244.36804.36804.26704.28204.2820-
Nov 19, 20244.39004.41504.24204.34004.3400-
Nov 18, 20244.45604.47804.38904.39104.3910-
Nov 15, 20244.37804.46404.37804.43804.4380-
Nov 14, 20244.31104.42504.31104.40304.4030-
Nov 13, 20244.38004.43304.29904.32104.3210-
Nov 12, 20244.66604.66604.39504.39504.3950-
Nov 11, 20244.74704.74804.67904.70204.7020-
Nov 8, 20244.89104.89104.70904.72904.7290-
Nov 7, 20244.66704.89604.66704.89604.8960-
Nov 6, 20244.52204.78604.52204.65304.6530-
Nov 5, 20244.36804.51004.36804.49804.4980-
Nov 4, 20244.30904.41304.29504.39204.3920-
Nov 1, 20244.32204.32204.25804.28904.2890-
Oct 31, 20244.29304.32804.29004.32604.3260-
Oct 30, 20244.44504.44504.31904.31904.3190-
Oct 29, 20244.44504.45904.41704.45204.4520-
Oct 28, 20244.36704.44804.36704.44804.4480-
Oct 25, 20244.28804.37504.27004.33704.3370-
Oct 24, 20244.24804.35904.22804.27404.2740-
Oct 23, 20244.29604.29604.20904.22404.2240-
Oct 22, 20244.20904.25504.20904.24404.2440-
Oct 21, 20244.20504.25504.19604.20604.2060-
Oct 18, 20244.16604.28804.16604.21204.2120-
Oct 17, 20244.19004.19304.13804.17404.1740-
Oct 16, 20244.16604.25404.16004.16404.1640-
Oct 15, 20244.20004.20004.12904.17204.1720-
Oct 14, 20244.26704.26704.16504.19904.1990-
Oct 11, 20244.28704.28904.23104.26504.2650-
Oct 10, 20244.37004.37004.26304.28804.2880-
Oct 9, 20244.35104.38004.29404.38004.3800-
Oct 8, 20244.43204.43204.31404.35604.3560-
Oct 7, 20244.52204.52204.38304.47904.4790-
Oct 4, 20244.48004.52804.45504.52804.5280-
Oct 3, 20244.48504.49504.36304.47104.4710-
Oct 2, 20244.53704.55704.50604.51704.5170-
Oct 1, 20244.60404.61504.52504.54704.5470-
Sep 30, 20244.71804.71804.56004.59304.5930-
Sep 27, 20244.66204.71504.63204.70804.7080-
Sep 26, 20244.40504.67704.40304.67704.6770-
Sep 25, 20244.32204.37104.32104.35304.3530-
Sep 24, 20244.24404.40604.24404.34304.3430-
Sep 23, 20244.17404.23104.14204.23104.2310-
Sep 20, 20244.23704.25804.16404.16804.1680-
Sep 19, 20244.10804.27004.10804.26204.2620-
Sep 18, 20244.03204.08104.03204.07304.0730-
Sep 17, 20244.01304.07704.01204.02804.0280-
Sep 16, 20244.04404.04403.99304.00604.0060-
Sep 13, 20243.97804.04403.97804.04004.0400-
Sep 12, 20243.94604.03303.94603.96503.9650-
Sep 11, 20243.91603.99603.89703.93703.9370-
Sep 10, 20243.92603.94503.89903.92103.9210-
Sep 9, 20243.93303.98203.92903.93403.9340-
Sep 6, 20243.97303.97303.91103.91103.9110-
Sep 5, 20243.97204.01103.94203.98503.9850-
Sep 4, 20243.99904.01703.95403.97303.9730-
Sep 3, 20244.30404.30404.00504.00504.0050-
Sep 2, 20244.30904.31204.26204.30504.3050-
Aug 30, 20244.30304.37604.29504.30104.3010-
Aug 29, 20244.25104.32704.25104.29704.2970-
Aug 28, 20244.36404.37604.24304.25604.2560-
Aug 27, 20244.39204.40504.25404.36204.3620-
Aug 26, 20244.40404.41704.38004.38304.3830-
Aug 23, 20244.34404.41504.34404.40704.4070-
Aug 22, 20244.38904.40704.33304.33604.3360-
Aug 21, 20244.37004.40904.37004.39304.3930-
Aug 20, 20244.41604.41604.33904.35504.3550-
Aug 19, 20244.35104.41004.35104.40904.4090-
Aug 16, 20244.32904.35504.30504.35504.3550-
Aug 15, 20244.27704.35604.27704.32704.3270-
Aug 14, 20244.34304.34504.26204.26304.2630-
Aug 13, 20244.39804.39804.32104.33504.3350-
Aug 12, 20244.46704.47004.38704.39104.3910-
Aug 9, 20244.43404.48304.42804.45304.4530-
Aug 8, 20244.45104.45104.39004.43304.4330-
Aug 7, 20244.43004.50604.39304.42204.4220-
Aug 6, 20244.39304.45804.32504.40204.4020-
Aug 5, 20244.34804.36304.17204.33704.3370-
Aug 2, 20244.44204.50804.43404.46404.4640-
Aug 1, 20244.68104.72804.47304.47604.4760-
Jul 31, 20244.68004.71704.66404.68204.6820-
Jul 30, 20244.67504.73004.59204.63504.63502,200
Jul 29, 20244.63404.69904.63104.68404.6840-
Jul 26, 20244.71204.71204.61404.61404.6140-
Jul 25, 20244.67604.72804.61004.72204.7220-
Jul 24, 20244.89004.89004.59004.71504.7150-
Jul 23, 20244.88904.89604.86504.87304.8730-
Jul 22, 20244.88104.95504.88104.90804.9080-
Jul 19, 20245.10405.10404.85904.86704.8670-
Jul 18, 20245.05205.11005.02405.08405.0840-
Jul 17, 20245.02805.11405.00605.04405.0440-
Jul 16, 20245.19005.19005.02805.04805.0480-
Jul 15, 20245.21005.22205.16605.20205.2020-
Jul 12, 20245.06205.24005.05205.23805.2380-
Jul 11, 20244.99805.07004.93705.06205.0620-
Jul 10, 20245.02405.02404.96004.98904.9890-
Jul 9, 20245.04405.06004.98305.02405.0240-
Jul 8, 20245.08805.10805.04405.04605.0460-
Jul 5, 20245.20205.20405.10005.11805.1180-
Jul 4, 20245.18005.19605.14405.19605.1960-
Jul 3, 20245.04805.21605.04805.17605.1760-
Jul 2, 20245.00605.04204.98105.02005.0200-
Jul 1, 20245.08005.13004.99305.02405.0240-
Jun 28, 20244.83505.07804.83505.05805.0580-
Jun 27, 20244.94804.94804.82704.83104.8310-
Jun 26, 20245.02605.02604.91404.94604.9460-
Jun 25, 20245.11005.13604.99005.00805.0080-
Jun 24, 20245.13005.20205.09805.10405.1040-
Jun 21, 20245.16005.16005.10405.12205.1220-
Jun 20, 20245.13005.20405.10405.16005.1600-
Jun 19, 20245.12805.13605.09405.11605.1160-
Jun 18, 20245.09605.12805.03005.12005.1200-
Jun 17, 20245.02205.08204.96905.08205.0820-
Jun 14, 20245.14405.18604.97904.99704.9970-
Jun 13, 20245.12005.18605.08005.14005.1400-
Jun 12, 20245.12605.17605.08605.12005.1200-
Jun 11, 20245.16805.16805.01005.12005.1200-
Jun 10, 20245.09005.18605.08405.16805.1680-
Jun 7, 20245.20405.22605.09805.11205.1120-
Jun 6, 20245.02805.21605.02805.20005.2000-
Jun 5, 20245.23605.23605.13805.19405.1940-
Jun 4, 20245.31205.31205.16205.21205.2120-
Jun 3, 20245.37405.42605.30205.30805.3080-
May 31, 20245.33605.36805.30605.33405.3340-
May 30, 20245.21405.33605.18605.33605.3360-
May 29, 20245.24605.24605.19805.24005.2400-
May 28, 20245.36605.37005.26005.26005.2600-
May 27, 20245.29605.36605.28005.36605.3660-
May 24, 20245.27005.30205.25005.30005.3000-
May 23, 20245.35405.35805.26605.26605.2660-
May 22, 20245.42405.42405.31605.31605.3160-
May 21, 20245.38805.45005.38805.42205.4220-
May 20, 20245.44805.44805.38405.39805.3980-
May 17, 20245.45605.49405.41605.43205.4320-
May 16, 20245.48605.49205.45205.47005.4700-
May 15, 20245.47605.49005.38805.48005.4800-
May 14, 20245.41805.55005.39005.47005.470055
May 13, 20245.43005.43205.38205.42205.4220-
May 10, 20245.34805.49005.34805.42805.4280-
May 9, 20245.30805.34205.29605.34205.3420-
May 8, 20245.30805.34205.23605.34205.3420-
May 7, 20245.40405.40405.26005.32205.3220-
May 6, 20245.41005.45405.37205.40605.4060-
May 3, 20245.41605.46805.40005.41405.4140-
May 2, 20245.29405.41405.29405.41405.4140-
Apr 30, 20245.40405.40405.23605.28005.2800-
Apr 29, 20245.29205.41405.27205.41205.4120-
Apr 26, 20245.29205.29205.21805.27605.2760-
Apr 25, 2024 0.4528 Dividend
Apr 25, 20245.30205.30205.12605.25205.2520-
Apr 24, 20245.62005.68205.54605.59600.5960-
Apr 23, 20245.45005.51005.38605.51000.5868-
Apr 22, 20245.48805.48805.43005.45000.5805-
Apr 19, 20245.43405.46605.36805.43400.5787-
Apr 18, 20245.50005.54605.44805.52800.5888-
Apr 17, 20245.54605.60605.46205.47600.5832-
Apr 16, 20245.77405.77405.52405.58600.5949-
Apr 15, 20245.87605.89005.76005.81800.6196-
Apr 12, 20245.92205.94405.80205.81000.6188-
Apr 11, 20246.08806.08805.81205.91000.6294-
Apr 10, 20246.13006.23406.06406.08000.6475-
Apr 9, 20246.08806.15606.08806.10400.6501-
Apr 8, 20246.22206.22206.04606.09600.6493-

Related Tickers

7AA.F Aperam S.A.
23.90
-3.86%
 
MT.VI ArcelorMittal S.A.
21.60
-5.10%
 
SZG.SG Salzgitter AG
21.44
+0.56%
 
KCO.DE Klöckner & Co SE
6.27
-6.42%
 
OUT1V.HE Outokumpu Oyj
2.9000
-3.01%