Stockholm - Free Realtime Quote SEK

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

Compare
43.01
+0.12
+(0.28%)
As of 12:21:41 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202543.3043.6742.8043.0143.01910,836
Jan 13, 202542.2543.0242.1042.8942.892,648,245
Jan 10, 202542.7043.0642.2042.2542.252,902,692
Jan 9, 202542.9543.5242.6442.6442.643,108,574
Jan 8, 202544.2344.3442.7342.9942.993,819,720
Jan 7, 202544.0745.0943.8644.2644.263,664,351
Jan 3, 202544.1544.3043.4843.8143.812,930,679
Jan 2, 202544.4645.5943.9344.2244.222,919,006
Dec 30, 202443.8744.1243.6743.9143.912,108,487
Dec 27, 202443.4244.3143.4143.8143.812,602,567
Dec 23, 202443.3143.3942.7243.2243.222,502,124
Dec 20, 202443.8043.8242.5843.1843.185,837,487
Dec 19, 202444.4444.6743.5743.9943.995,147,077
Dec 18, 202445.0845.5144.6344.8744.873,740,671
Dec 17, 202445.8146.0944.9245.0345.036,293,000
Dec 16, 202446.8447.3245.8846.3446.343,032,210
Dec 13, 202448.6148.6846.9547.0847.084,595,428
Dec 12, 202450.8051.1248.8748.9048.903,865,835
Dec 11, 202450.7651.2850.2650.7450.741,792,624
Dec 10, 202451.5051.6050.7650.8850.882,023,360
Dec 9, 202449.9252.3849.7751.7051.704,782,623
Dec 6, 202449.2650.3449.0549.5049.503,207,904
Dec 5, 202449.4750.7049.0149.0149.015,507,237
Dec 4, 202448.8949.9948.8849.5049.503,190,229
Dec 3, 202449.9750.0848.5948.8948.894,687,655
Dec 2, 202449.3350.1248.9549.9149.912,171,461
Nov 29, 202450.0050.2049.0149.3549.353,900,323
Nov 28, 202450.0050.3049.5850.0050.001,706,103
Nov 27, 202449.5550.1449.5049.9349.931,438,730
Nov 26, 202450.1450.9649.5749.8049.802,397,741
Nov 25, 202450.3851.0650.0250.8850.883,061,698
Nov 22, 202449.6150.6848.4350.3650.362,179,260
Nov 21, 202449.7049.9349.0149.4349.431,612,756
Nov 20, 202450.4650.5249.4249.6649.661,497,118
Nov 19, 202450.8851.3048.8150.2850.283,563,602
Nov 18, 202451.6052.1650.8450.8450.841,839,817
Nov 15, 202450.4451.9250.4251.4651.462,652,368
Nov 14, 202449.9051.5249.7051.0251.022,320,883
Nov 13, 202451.1851.7249.7749.9949.992,973,857
Nov 12, 202453.8854.1051.0251.0851.084,987,011
Nov 11, 202454.9455.0854.2054.4054.402,498,894
Nov 8, 202456.3256.3254.4854.9454.944,007,502
Nov 7, 202455.0056.9454.4856.4256.424,894,817
Nov 6, 202453.1256.1052.9054.1654.166,678,636
Nov 5, 202451.9652.7451.5052.4452.444,877,011
Nov 4, 202450.0051.4849.9051.2451.242,795,904
Nov 1, 202450.2250.4449.4049.8449.841,070,073
Oct 31, 202449.8050.3449.6850.1250.122,419,460
Oct 30, 202451.0251.2050.0850.0850.083,095,179
Oct 29, 202451.2051.4050.3851.3051.303,260,506
Oct 28, 202449.9251.2049.9251.1251.122,773,442
Oct 25, 202448.9050.1448.5049.7649.762,539,106
Oct 24, 202448.2849.8248.1048.8748.874,510,961
Oct 23, 202448.9649.4347.5548.4048.404,768,713
Oct 22, 202448.0448.5947.6248.4548.452,378,002
Oct 21, 202448.2449.0547.8347.9947.992,510,206
Oct 18, 202447.9649.1847.9048.1748.172,642,413
Oct 17, 202447.5047.9947.1747.5947.591,817,593
Oct 16, 202447.3048.3947.0947.5047.502,066,957
Oct 15, 202447.4947.5646.7247.4647.462,790,129
Oct 14, 202448.4348.4347.3747.6547.652,326,874
Oct 11, 202448.7048.9047.9248.4648.462,021,686
Oct 10, 202449.8049.8848.3248.7048.702,715,192
Oct 9, 202449.1549.9948.4949.8049.803,230,508
Oct 8, 202450.0050.0848.9949.4249.423,394,992
Oct 7, 202451.4251.4849.7350.9650.963,232,110
Oct 4, 202450.8251.8650.4251.3651.362,305,034
Oct 3, 202450.8051.0849.5050.8050.802,854,646
Oct 2, 202451.8051.9851.1051.1651.162,128,209
Oct 1, 202452.0052.4051.1451.5451.542,770,709
Sep 30, 202453.1053.6651.5052.0052.003,667,726
Sep 27, 202453.0253.2052.2252.9252.924,780,439
Sep 26, 202449.9652.9049.5752.6452.647,271,556
Sep 25, 202449.0649.8148.7049.3949.393,184,316
Sep 24, 202449.0450.0648.6049.0649.064,308,486
Sep 23, 202447.6848.0846.8547.8747.872,382,687
Sep 20, 202448.5048.6547.3347.4047.405,662,582
Sep 19, 202446.9048.5046.7948.2448.245,884,996
Sep 18, 202445.8046.3945.6246.0546.052,066,745
Sep 17, 202445.3046.2045.3045.8045.803,263,099
Sep 16, 202445.7345.7745.2345.3045.301,689,095
Sep 13, 202445.3945.9445.2345.7345.732,683,293
Sep 12, 202445.1346.1044.8945.0945.093,127,046
Sep 11, 202444.9245.9344.5344.5344.532,843,438
Sep 10, 202444.8145.2644.6444.8744.872,441,502
Sep 9, 202445.3345.6945.0045.0045.002,710,173
Sep 6, 202445.1545.2444.3544.6244.622,587,712
Sep 5, 202445.3045.8844.8145.3045.301,963,932
Sep 4, 202445.3045.9244.8045.3245.324,145,506
Sep 3, 202448.7548.8245.8245.8945.894,441,083
Sep 2, 202448.8848.9748.2648.8348.832,157,473
Aug 30, 202449.1049.6348.6548.8948.895,019,962
Aug 29, 202448.2049.2148.0749.0149.012,436,941
Aug 28, 202449.7049.8847.9448.2548.253,425,405
Aug 27, 202449.5250.3648.3149.5349.534,520,422
Aug 26, 202450.2250.4849.9750.0250.021,894,238
Aug 23, 202449.5050.5449.5050.2250.222,580,715
Aug 22, 202449.9350.2849.4449.4549.451,862,333
Aug 21, 202449.7950.2849.7049.9349.931,630,038
Aug 20, 202450.5050.5049.4249.5749.571,940,244
Aug 19, 202450.2850.6850.1450.4050.401,483,115
Aug 16, 202450.0650.3249.5850.2850.282,065,248
Aug 15, 202449.1950.2449.1649.8749.872,944,745
Aug 14, 202450.0050.1848.9749.0949.092,638,556
Aug 13, 202450.5250.6049.7249.8449.841,585,480
Aug 12, 202451.2651.5050.5250.5250.521,488,877
Aug 9, 202451.0651.5650.7851.0451.041,248,850
Aug 8, 202450.9051.1650.0650.8850.881,564,818
Aug 7, 202450.1051.5050.1051.0451.042,144,932
Aug 6, 202450.6051.4849.9150.0250.022,775,236
Aug 5, 202449.5550.2248.2150.1050.104,711,460
Aug 2, 202451.8452.3851.0451.2851.283,000,655
Aug 1, 202454.2054.7451.8451.8451.843,365,195
Jul 31, 202454.3654.8454.1854.2054.203,249,561
Jul 30, 202454.7855.2053.5454.0454.042,580,056
Jul 29, 202454.3055.1454.2854.7854.781,695,039
Jul 26, 202455.2055.3654.1254.1254.122,554,657
Jul 25, 202454.5655.7854.1655.1855.182,641,186
Jul 24, 202453.4656.6053.0055.2055.207,569,669
Jul 23, 202457.1057.5656.7057.0257.022,328,080
Jul 22, 202456.5257.6056.5257.0457.042,133,354
Jul 19, 202458.6258.6856.5256.5256.522,940,758
Jul 18, 202458.2859.0057.8458.8058.801,808,613
Jul 17, 202458.2659.0057.8458.2658.261,854,033
Jul 16, 202460.1460.2457.7858.3058.303,844,915
Jul 15, 202459.4660.5659.2660.3260.322,041,365
Jul 12, 202458.0059.9457.6859.6859.683,266,508
Jul 11, 202457.1457.8056.4257.8057.803,072,783
Jul 10, 202457.2657.2656.3256.9256.921,616,245
Jul 9, 202457.7658.0656.7457.2657.262,167,443
Jul 8, 202457.7458.2857.4057.7657.761,454,136
Jul 5, 202459.0059.3057.9058.0258.021,981,321
Jul 4, 202458.5659.1858.1258.9258.921,795,121
Jul 3, 202457.6859.2857.5858.5658.562,719,912
Jul 2, 202457.1257.8056.7057.1657.162,688,012
Jul 1, 202458.0058.7856.8257.1857.182,713,445
Jun 28, 202455.3257.6455.0057.5657.566,647,235
Jun 27, 202455.8055.8054.7054.8854.884,087,189
Jun 26, 202456.5056.7055.4455.8055.802,556,116
Jun 25, 202457.5657.9255.8056.2656.262,793,181
Jun 24, 202457.5658.7457.0057.5657.562,652,585
Jun 20, 202457.3858.5057.2057.8657.867,462,479
Jun 19, 202457.4657.8057.0257.3857.383,215,902
Jun 18, 202457.3057.4656.4657.3657.362,582,871
Jun 17, 202456.4257.1656.0657.1457.143,167,683
Jun 14, 202457.9258.6455.7856.4256.424,598,706
Jun 13, 202457.0058.6656.7257.8457.845,617,302
Jun 12, 202457.6658.0457.0057.4257.423,066,453
Jun 11, 202458.0458.1256.2257.6657.665,470,067
Jun 10, 202458.0059.0857.7058.1658.162,487,536
Jun 7, 202459.0059.2257.8058.3658.363,068,685
Jun 5, 202459.1059.5458.1258.5858.583,221,614
Jun 4, 202460.2660.4858.6459.1059.102,951,349
Jun 3, 202461.3262.2660.3660.3660.362,890,295
May 31, 202461.0461.5460.5060.8060.803,307,367
May 30, 202460.0261.1659.6861.1661.162,386,858
May 29, 202460.3460.6259.6660.3060.302,698,354
May 28, 202461.7061.8460.2260.3460.342,171,865
May 27, 202461.1861.7860.9461.7061.701,262,401
May 24, 202461.3861.5660.7861.1861.181,894,282
May 23, 202462.0662.6261.6061.6061.601,849,975
May 22, 202462.9063.3861.8062.0262.022,213,935
May 21, 202462.8263.3262.5862.9262.922,844,734
May 20, 202463.3263.4662.2662.8262.822,635,626
May 17, 202463.8264.1863.0863.2663.261,878,367
May 16, 202463.6464.1263.1863.8263.822,772,163
May 15, 202464.1264.6062.8063.6463.644,419,586
May 14, 202463.5864.6063.0663.9263.923,098,840
May 13, 202463.3463.7662.8863.4863.482,480,650
May 10, 202462.6664.3662.6263.3463.344,994,867
May 8, 202462.0862.5061.3862.5062.502,447,134
May 7, 202462.7663.0061.3462.0862.084,217,844
May 6, 202463.2663.7662.5662.7662.762,495,146
May 3, 202463.2464.1262.6862.8462.844,487,311
May 2, 202462.3063.1062.1463.1063.104,825,370
Apr 30, 202463.4064.0061.3662.3062.303,504,889
Apr 29, 202461.9063.4061.4463.4063.404,094,993
Apr 26, 202462.0062.4260.5861.7061.704,303,004
Apr 25, 2024 5.00 Dividend
Apr 25, 202458.8661.1858.8261.1861.188,504,185
Apr 24, 202467.7068.4064.2864.5659.5612,562,356
Apr 23, 202463.1263.7262.1263.7058.774,608,254
Apr 22, 202463.6464.0863.1063.1058.213,771,898
Apr 19, 202462.9464.0862.3863.5058.585,004,480
Apr 18, 202464.3264.5263.4064.1859.213,959,367
Apr 17, 202464.7466.6463.9464.1259.155,669,874
Apr 16, 202466.2266.6463.9264.7459.736,357,843
Apr 15, 202467.5868.3666.5067.6862.443,318,918
Apr 12, 202467.9468.9067.4667.4862.253,919,842
Apr 11, 202470.0070.2466.8667.3662.145,452,581
Apr 10, 202470.3471.9669.9069.9064.495,286,919
Apr 9, 202469.9070.7469.7669.9064.494,243,563
Apr 8, 202471.2671.7668.9269.9064.498,877,428
Apr 5, 202471.9072.7871.4671.6066.053,291,019
Apr 4, 202471.7473.0271.3672.0066.424,657,071
Apr 3, 202473.8673.8671.1671.6666.119,361,642
Apr 2, 202476.5077.1273.8673.8668.1410,903,742
Mar 28, 202480.6280.8877.8678.9072.793,338,010
Mar 27, 202481.2481.4480.5880.7674.512,109,273
Mar 26, 202481.2681.3880.3281.2474.953,661,432
Mar 25, 202481.8683.1281.1681.4875.174,215,402
Mar 22, 202480.2481.6880.0481.2274.932,761,498
Mar 21, 202477.7880.7677.7080.7074.454,049,166
Mar 20, 202476.8077.8475.4476.8270.874,822,358
Mar 19, 202477.7077.7075.2077.1071.132,813,541
Mar 18, 202477.7279.3077.3077.7671.743,945,256
Mar 15, 202477.1078.0675.9077.6071.594,715,311
Mar 14, 202477.3478.2876.6277.0471.072,951,986
Mar 13, 202476.6277.4675.9877.3471.354,350,321
Mar 12, 202474.9676.6674.7076.6270.694,200,910
Mar 11, 202473.6074.6672.8274.6668.883,709,126
Mar 8, 202473.8074.3873.0473.7067.993,857,944
Mar 7, 202472.6474.4671.7673.7668.056,043,251
Mar 6, 202476.1477.1873.2073.5267.835,156,415
Mar 5, 202478.5078.6075.6876.1470.244,446,353
Mar 4, 202479.6280.1078.6078.6072.513,388,368
Mar 1, 202481.5481.7079.6079.6273.453,352,025
Feb 29, 202482.0482.3079.9281.0874.805,487,924
Feb 28, 202482.1483.1481.7281.9875.633,975,792
Feb 27, 202478.8482.4278.7082.2675.893,838,887
Feb 26, 202479.9880.1277.1478.5872.493,721,645
Feb 23, 202481.4881.7280.1880.1873.973,058,354
Feb 22, 202483.6083.8480.9681.2474.954,176,796
Feb 21, 202482.7683.5482.4082.6676.262,636,812
Feb 20, 202482.2483.7081.5882.6276.222,971,196
Feb 19, 202484.6485.1083.7283.8477.353,447,556
Feb 16, 202484.2685.1682.4884.8278.254,117,307
Feb 15, 202483.5884.7083.5683.7877.293,574,505
Feb 14, 202481.1883.9680.5283.1076.664,072,401
Feb 13, 202482.4882.6080.7081.2874.993,246,165
Feb 12, 202481.0082.9480.3082.4076.023,897,942
Feb 9, 202480.2481.1880.0680.9274.653,383,107
Feb 8, 202478.3880.6478.3680.3274.103,897,923
Feb 7, 202478.2479.2477.9278.3872.313,440,125
Feb 6, 202478.4878.9676.5878.2472.182,528,856
Feb 5, 202478.5078.5877.5878.0672.012,126,106
Feb 2, 202479.8280.2477.8878.5072.423,016,956
Feb 1, 202479.7079.8277.0079.8273.645,218,385
Jan 31, 202475.9280.6075.8079.8073.629,860,788
Jan 30, 202475.3276.0674.3475.9870.103,209,623
Jan 29, 202474.0075.5673.9275.3069.473,251,597
Jan 26, 202473.6474.0072.7273.8668.143,145,821
Jan 25, 202473.3074.1873.1073.7668.052,330,044
Jan 24, 202474.1874.7072.9273.3067.622,303,798
Jan 23, 202472.5073.9072.2673.1867.512,641,886
Jan 22, 202471.6672.4471.3872.0866.502,782,307
Jan 19, 202472.8273.5871.1071.1265.613,454,978
Jan 18, 202473.6874.0471.9872.2466.653,214,050
Jan 17, 202472.5873.8072.3873.6867.972,764,170
Jan 16, 202474.8075.1073.4673.8668.143,792,534
Jan 15, 202474.6475.8073.8675.1069.281,993,651

Related Tickers

ALLEI.ST Alleima AB (publ)
81.45
+3.17%
 
OUT1V.HE Outokumpu Oyj
2.9690
-0.07%
 
SZGPY Salzgitter AG
1.6000
0.00%
 
TRMK.ME PAO TMK
61.02
+2.69%
 
SSWRL.BO Shree Steel Wire Ropes Limited
38.79
+1.68%
 
0288.KL Minox International Group Berhad
0.3000
+1.69%
 
5423.T Tokyo Steel Manufacturing Co., Ltd.
1,490.00
-0.67%
 
IMEC.BO IMEC Services Limited
75.14
+2.00%
 
KRDMD.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
26.14
0.00%
 
RAM.LS Ramada Investimentos e Industria, S.A.
7.16
+0.28%