Helsinki - Delayed Quote EUR
SSAB AB (publ) (SSABBH.HE)
5.43
-0.03
(-0.59%)
At close: April 25 at 6:29:59 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.48 | 5.59 | 5.39 | 5.43 | 5.43 | 301,698 |
| Apr 24, 2025 | 5.41 | 5.49 | 5.29 | 5.47 | 5.47 | 346,232 |
| Apr 23, 2025 | 5.40 | 5.50 | 5.33 | 5.40 | 5.40 | 456,655 |
| Apr 22, 2025 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 372,343 |
| Apr 17, 2025 | 5.21 | 5.23 | 5.14 | 5.22 | 5.22 | 202,863 |
| Apr 16, 2025 | 5.17 | 5.23 | 5.05 | 5.23 | 5.23 | 265,790 |
| Apr 15, 2025 | 5.32 | 5.37 | 5.23 | 5.25 | 5.25 | 304,191 |
| Apr 14, 2025 | 5.15 | 5.35 | 5.11 | 5.31 | 5.31 | 434,436 |
| Apr 11, 2025 | 4.99 | 5.00 | 4.78 | 4.98 | 4.98 | 453,822 |
| Apr 10, 2025 | 5.74 | 5.75 | 4.94 | 4.97 | 4.97 | 1,001,470 |
| Apr 9, 2025 | 4.70 | 4.85 | 4.59 | 4.74 | 4.74 | 768,395 |
| Apr 8, 2025 | 4.93 | 5.07 | 4.83 | 4.95 | 4.95 | 881,024 |
| Apr 7, 2025 | 4.51 | 4.93 | 4.44 | 4.73 | 4.73 | 1,660,834 |
| Apr 4, 2025 | 5.24 | 5.26 | 4.79 | 4.90 | 4.90 | 1,228,309 |
| Apr 3, 2025 | 5.70 | 5.80 | 5.36 | 5.37 | 5.37 | 730,629 |
| Apr 2, 2025 | 5.80 | 5.86 | 5.75 | 5.84 | 5.84 | 553,259 |
| Apr 1, 2025 | 5.67 | 5.88 | 5.65 | 5.85 | 5.85 | 308,029 |
| Mar 31, 2025 | 5.73 | 5.73 | 5.58 | 5.62 | 5.62 | 471,794 |
| Mar 28, 2025 | 5.89 | 5.95 | 5.76 | 5.78 | 5.78 | 668,678 |
| Mar 27, 2025 | 6.03 | 6.05 | 5.87 | 5.96 | 5.96 | 432,241 |
| Mar 26, 2025 | 6.26 | 6.28 | 6.05 | 6.08 | 6.08 | 517,665 |
| Mar 25, 2025 | 6.26 | 6.33 | 6.21 | 6.24 | 6.24 | 258,013 |
| Mar 24, 2025 | 6.43 | 6.52 | 6.25 | 6.27 | 6.27 | 286,796 |
| Mar 21, 2025 | 6.35 | 6.47 | 6.24 | 6.34 | 6.34 | 823,876 |
| Mar 20, 2025 | 6.42 | 6.43 | 6.24 | 6.35 | 6.35 | 278,877 |
| Mar 19, 2025 | 6.54 | 6.56 | 6.39 | 6.45 | 6.45 | 728,418 |
| Mar 18, 2025 | 6.30 | 6.54 | 6.30 | 6.54 | 6.54 | 858,566 |
| Mar 17, 2025 | 6.26 | 6.37 | 6.22 | 6.25 | 6.25 | 571,531 |
| Mar 14, 2025 | 6.00 | 6.24 | 6.00 | 6.20 | 6.20 | 674,598 |
| Mar 13, 2025 | 5.78 | 6.01 | 5.78 | 5.97 | 5.97 | 542,385 |
| Mar 12, 2025 | 6.10 | 6.11 | 5.70 | 5.73 | 5.73 | 922,626 |
| Mar 11, 2025 | 5.96 | 6.14 | 5.87 | 6.06 | 6.06 | 535,906 |
| Mar 10, 2025 | 6.09 | 6.17 | 5.98 | 5.98 | 5.98 | 404,040 |
| Mar 7, 2025 | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | 350,477 |
| Mar 6, 2025 | 6.20 | 6.39 | 6.15 | 6.25 | 6.25 | 642,600 |
| Mar 5, 2025 | 5.91 | 6.12 | 5.91 | 6.09 | 6.09 | 803,360 |
| Mar 4, 2025 | 6.01 | 6.03 | 5.74 | 5.76 | 5.76 | 588,403 |
| Mar 3, 2025 | 5.79 | 6.18 | 5.79 | 6.06 | 6.06 | 1,012,498 |
| Feb 28, 2025 | 5.72 | 5.79 | 5.64 | 5.78 | 5.78 | 307,904 |
| Feb 27, 2025 | 5.81 | 5.83 | 5.76 | 5.77 | 5.77 | 204,058 |
| Feb 26, 2025 | 5.73 | 5.89 | 5.73 | 5.81 | 5.81 | 561,162 |
| Feb 25, 2025 | 5.65 | 5.75 | 5.61 | 5.71 | 5.71 | 597,680 |
| Feb 24, 2025 | 5.76 | 5.80 | 5.67 | 5.68 | 5.68 | 300,594 |
| Feb 21, 2025 | 5.66 | 5.82 | 5.66 | 5.76 | 5.76 | 611,196 |
| Feb 20, 2025 | 5.54 | 5.72 | 5.54 | 5.65 | 5.65 | 491,822 |
| Feb 19, 2025 | 5.60 | 5.72 | 5.49 | 5.54 | 5.54 | 464,180 |
| Feb 18, 2025 | 5.60 | 5.62 | 5.55 | 5.60 | 5.60 | 332,892 |
| Feb 17, 2025 | 5.49 | 5.61 | 5.47 | 5.59 | 5.59 | 556,936 |
| Feb 14, 2025 | 5.37 | 5.61 | 5.34 | 5.49 | 5.49 | 868,445 |
| Feb 13, 2025 | 5.05 | 5.35 | 5.05 | 5.34 | 5.34 | 746,186 |
| Feb 12, 2025 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | 224,744 |
| Feb 11, 2025 | 5.11 | 5.18 | 5.06 | 5.13 | 5.13 | 407,842 |
| Feb 10, 2025 | 4.97 | 5.16 | 4.94 | 5.12 | 5.12 | 753,132 |
| Feb 7, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 579,027 |
| Feb 6, 2025 | 4.87 | 5.08 | 4.87 | 5.05 | 5.05 | 857,981 |
| Feb 5, 2025 | 4.76 | 4.85 | 4.73 | 4.83 | 4.83 | 439,404 |
| Feb 4, 2025 | 4.74 | 4.76 | 4.60 | 4.76 | 4.76 | 506,472 |
| Feb 3, 2025 | 4.40 | 4.78 | 4.40 | 4.73 | 4.73 | 1,317,716 |
| Jan 31, 2025 | 4.63 | 4.64 | 4.53 | 4.55 | 4.55 | 384,513 |
| Jan 30, 2025 | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | 1,144,078 |
| Jan 29, 2025 | 4.36 | 4.41 | 4.12 | 4.38 | 4.38 | 1,414,907 |
| Jan 28, 2025 | 4.11 | 4.24 | 4.10 | 4.22 | 4.22 | 717,209 |
| Jan 27, 2025 | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | 251,333 |
| Jan 24, 2025 | 4.03 | 4.17 | 4.03 | 4.08 | 4.08 | 420,512 |
| Jan 23, 2025 | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | 470,261 |
| Jan 22, 2025 | 3.98 | 3.98 | 3.83 | 3.86 | 3.86 | 523,019 |
| Jan 21, 2025 | 3.95 | 3.99 | 3.87 | 3.98 | 3.98 | 390,583 |
| Jan 20, 2025 | 3.85 | 3.95 | 3.83 | 3.94 | 3.94 | 277,903 |
| Jan 17, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | 326,251 |
| Jan 16, 2025 | 3.81 | 3.84 | 3.79 | 3.82 | 3.82 | 358,055 |
| Jan 15, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 342,086 |
| Jan 14, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | 455,375 |
| Jan 13, 2025 | 3.68 | 3.73 | 3.66 | 3.72 | 3.72 | 516,666 |
| Jan 10, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.68 | 488,602 |
| Jan 9, 2025 | 3.74 | 3.79 | 3.71 | 3.72 | 3.72 | 250,462 |
| Jan 8, 2025 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | 1,275,501 |
| Jan 7, 2025 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | 940,967 |
| Jan 3, 2025 | 3.86 | 3.87 | 3.80 | 3.84 | 3.84 | 889,017 |
| Jan 2, 2025 | 3.87 | 3.98 | 3.84 | 3.87 | 3.87 | 581,212 |
| Dec 30, 2024 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | 838,411 |
| Dec 27, 2024 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 524,195 |
| Dec 23, 2024 | 3.77 | 3.77 | 3.72 | 3.76 | 3.76 | 636,194 |
| Dec 20, 2024 | 3.82 | 3.82 | 3.71 | 3.77 | 3.77 | 718,545 |
| Dec 19, 2024 | 3.86 | 3.89 | 3.81 | 3.85 | 3.85 | 477,460 |
| Dec 18, 2024 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 385,815 |
| Dec 17, 2024 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | 846,723 |
| Dec 16, 2024 | 4.06 | 4.11 | 4.00 | 4.05 | 4.05 | 439,031 |
| Dec 13, 2024 | 4.21 | 4.23 | 4.08 | 4.09 | 4.09 | 743,873 |
| Dec 12, 2024 | 4.41 | 4.44 | 4.24 | 4.25 | 4.25 | 557,752 |
| Dec 11, 2024 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | 164,684 |
| Dec 10, 2024 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | 248,186 |
| Dec 9, 2024 | 4.32 | 4.54 | 4.32 | 4.49 | 4.49 | 641,525 |
| Dec 5, 2024 | 4.31 | 4.41 | 4.27 | 4.27 | 4.27 | 349,751 |
| Dec 4, 2024 | 4.23 | 4.33 | 4.23 | 4.31 | 4.31 | 291,764 |
| Dec 3, 2024 | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | 381,851 |
| Dec 2, 2024 | 4.29 | 4.35 | 4.25 | 4.32 | 4.32 | 177,154 |
| Nov 29, 2024 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | 187,653 |
| Nov 28, 2024 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | 122,807 |
| Nov 27, 2024 | 4.31 | 4.35 | 4.30 | 4.33 | 4.33 | 121,796 |
| Nov 26, 2024 | 4.36 | 4.41 | 4.30 | 4.31 | 4.31 | 267,740 |
| Nov 25, 2024 | 4.38 | 4.44 | 4.35 | 4.42 | 4.42 | 190,458 |
| Nov 22, 2024 | 4.29 | 4.40 | 4.19 | 4.36 | 4.36 | 353,070 |
| Nov 21, 2024 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | 113,389 |
| Nov 20, 2024 | 4.36 | 4.36 | 4.26 | 4.27 | 4.27 | 239,071 |
| Nov 19, 2024 | 4.40 | 4.44 | 4.22 | 4.33 | 4.33 | 338,102 |
| Nov 18, 2024 | 4.45 | 4.50 | 4.39 | 4.39 | 4.39 | 294,871 |
| Nov 15, 2024 | 4.36 | 4.47 | 4.36 | 4.43 | 4.43 | 201,164 |
| Nov 14, 2024 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 350,335 |
| Nov 13, 2024 | 4.42 | 4.47 | 4.29 | 4.30 | 4.30 | 567,182 |
| Nov 12, 2024 | 4.68 | 4.68 | 4.41 | 4.42 | 4.42 | 913,230 |
| Nov 11, 2024 | 4.73 | 4.75 | 4.68 | 4.72 | 4.72 | 273,470 |
| Nov 8, 2024 | 4.89 | 4.89 | 4.70 | 4.73 | 4.73 | 399,126 |
| Nov 7, 2024 | 4.71 | 4.92 | 4.68 | 4.89 | 4.89 | 848,623 |
| Nov 6, 2024 | 4.54 | 4.81 | 4.53 | 4.65 | 4.65 | 1,164,229 |
| Nov 5, 2024 | 4.43 | 4.52 | 4.42 | 4.50 | 4.50 | 428,464 |
| Nov 4, 2024 | 4.33 | 4.42 | 4.29 | 4.40 | 4.40 | 469,164 |
| Nov 1, 2024 | 4.33 | 4.37 | 4.26 | 4.33 | 4.33 | 352,546 |
| Oct 31, 2024 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 431,207 |
| Oct 30, 2024 | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | 341,229 |
| Oct 29, 2024 | 4.45 | 4.46 | 4.37 | 4.45 | 4.45 | 359,615 |
| Oct 28, 2024 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | 566,063 |
| Oct 25, 2024 | 4.30 | 4.38 | 4.24 | 4.35 | 4.35 | 421,881 |
| Oct 24, 2024 | 4.23 | 4.36 | 4.22 | 4.27 | 4.27 | 519,195 |
| Oct 23, 2024 | 4.25 | 4.33 | 4.17 | 4.22 | 4.22 | 703,048 |
| Oct 22, 2024 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | 332,052 |
| Oct 21, 2024 | 4.23 | 4.28 | 4.19 | 4.19 | 4.19 | 257,777 |
| Oct 18, 2024 | 4.21 | 4.31 | 4.20 | 4.23 | 4.23 | 297,083 |
| Oct 17, 2024 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 374,718 |
| Oct 16, 2024 | 4.17 | 4.26 | 4.15 | 4.18 | 4.18 | 244,629 |
| Oct 15, 2024 | 4.18 | 4.21 | 4.12 | 4.19 | 4.19 | 222,322 |
| Oct 14, 2024 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | 502,218 |
| Oct 11, 2024 | 4.28 | 4.30 | 4.23 | 4.26 | 4.26 | 367,696 |
| Oct 10, 2024 | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | 516,573 |
| Oct 9, 2024 | 4.34 | 4.39 | 4.27 | 4.39 | 4.39 | 377,421 |
| Oct 8, 2024 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | 451,609 |
| Oct 7, 2024 | 4.52 | 4.52 | 4.38 | 4.47 | 4.47 | 606,524 |
| Oct 4, 2024 | 4.47 | 4.56 | 4.44 | 4.52 | 4.52 | 548,414 |
| Oct 3, 2024 | 4.50 | 4.50 | 4.36 | 4.46 | 4.46 | 557,607 |
| Oct 2, 2024 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | 224,473 |
| Oct 1, 2024 | 4.60 | 4.63 | 4.53 | 4.54 | 4.54 | 333,240 |
| Sep 30, 2024 | 4.71 | 4.76 | 4.56 | 4.59 | 4.59 | 511,153 |
| Sep 27, 2024 | 4.70 | 4.71 | 4.63 | 4.70 | 4.70 | 502,833 |
| Sep 26, 2024 | 4.40 | 4.68 | 4.38 | 4.66 | 4.66 | 1,145,263 |
| Sep 25, 2024 | 4.34 | 4.41 | 4.31 | 4.35 | 4.35 | 217,457 |
| Sep 24, 2024 | 4.33 | 4.42 | 4.30 | 4.34 | 4.34 | 586,196 |
| Sep 23, 2024 | 4.20 | 4.23 | 4.13 | 4.21 | 4.21 | 219,157 |
| Sep 20, 2024 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | 267,128 |
| Sep 19, 2024 | 4.13 | 4.28 | 4.13 | 4.26 | 4.26 | 467,019 |
| Sep 18, 2024 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 232,281 |
| Sep 17, 2024 | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | 247,783 |
| Sep 16, 2024 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 162,264 |
| Sep 13, 2024 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 277,039 |
| Sep 12, 2024 | 3.93 | 4.03 | 3.93 | 3.97 | 3.97 | 264,821 |
| Sep 11, 2024 | 3.92 | 4.02 | 3.90 | 3.90 | 3.90 | 244,602 |
| Sep 10, 2024 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 463,268 |
| Sep 9, 2024 | 3.92 | 3.99 | 3.92 | 3.94 | 3.94 | 397,674 |
| Sep 6, 2024 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | 575,365 |
| Sep 5, 2024 | 3.97 | 4.02 | 3.93 | 3.98 | 3.98 | 340,337 |
| Sep 4, 2024 | 3.98 | 4.02 | 3.93 | 3.98 | 3.98 | 938,558 |
| Sep 3, 2024 | 4.29 | 4.30 | 4.02 | 4.03 | 4.03 | 1,031,672 |
| Sep 2, 2024 | 4.30 | 4.31 | 4.25 | 4.31 | 4.31 | 240,840 |
| Aug 30, 2024 | 4.33 | 4.38 | 4.29 | 4.30 | 4.30 | 322,702 |
| Aug 29, 2024 | 4.26 | 4.34 | 4.24 | 4.32 | 4.32 | 304,140 |
| Aug 28, 2024 | 4.37 | 4.39 | 4.23 | 4.26 | 4.26 | 546,302 |
| Aug 27, 2024 | 4.36 | 4.42 | 4.24 | 4.35 | 4.35 | 448,021 |
| Aug 26, 2024 | 4.41 | 4.43 | 4.38 | 4.40 | 4.40 | 210,969 |
| Aug 23, 2024 | 4.35 | 4.43 | 4.34 | 4.42 | 4.42 | 383,694 |
| Aug 22, 2024 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | 248,103 |
| Aug 21, 2024 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 233,163 |
| Aug 20, 2024 | 4.41 | 4.41 | 4.34 | 4.35 | 4.35 | 220,563 |
| Aug 19, 2024 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 173,321 |
| Aug 16, 2024 | 4.33 | 4.35 | 4.29 | 4.34 | 4.34 | 137,834 |
| Aug 15, 2024 | 4.27 | 4.36 | 4.27 | 4.33 | 4.33 | 256,078 |
| Aug 14, 2024 | 4.34 | 4.36 | 4.26 | 4.27 | 4.27 | 370,532 |
| Aug 13, 2024 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | 195,806 |
| Aug 12, 2024 | 4.46 | 4.48 | 4.39 | 4.40 | 4.40 | 143,284 |
| Aug 9, 2024 | 4.46 | 4.49 | 4.42 | 4.43 | 4.43 | 146,772 |
| Aug 8, 2024 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | 180,884 |
| Aug 7, 2024 | 4.37 | 4.51 | 4.37 | 4.47 | 4.47 | 267,861 |
| Aug 6, 2024 | 4.39 | 4.47 | 4.32 | 4.35 | 4.35 | 334,047 |
| Aug 5, 2024 | 4.30 | 4.35 | 4.16 | 4.35 | 4.35 | 892,741 |
| Aug 2, 2024 | 4.48 | 4.52 | 4.42 | 4.44 | 4.44 | 487,352 |
| Aug 1, 2024 | 4.68 | 4.73 | 4.49 | 4.49 | 4.49 | 471,881 |
| Jul 31, 2024 | 4.66 | 4.72 | 4.66 | 4.69 | 4.69 | 389,344 |
| Jul 30, 2024 | 4.68 | 4.72 | 4.58 | 4.64 | 4.64 | 414,331 |
| Jul 29, 2024 | 4.62 | 4.71 | 4.62 | 4.68 | 4.68 | 372,171 |
| Jul 26, 2024 | 4.72 | 4.72 | 4.61 | 4.62 | 4.62 | 657,584 |
| Jul 25, 2024 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | 493,447 |
| Jul 24, 2024 | 4.68 | 4.83 | 4.53 | 4.73 | 4.73 | 1,212,357 |
| Jul 23, 2024 | 4.90 | 4.92 | 4.85 | 4.88 | 4.88 | 266,481 |
| Jul 22, 2024 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | 210,301 |
| Jul 19, 2024 | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | 504,613 |
| Jul 18, 2024 | 5.05 | 5.12 | 5.01 | 5.10 | 5.10 | 284,804 |
| Jul 17, 2024 | 5.05 | 5.12 | 5.00 | 5.05 | 5.05 | 217,617 |
| Jul 16, 2024 | 5.20 | 5.20 | 4.99 | 5.05 | 5.05 | 555,044 |
| Jul 15, 2024 | 5.17 | 5.24 | 5.15 | 5.23 | 5.23 | 188,280 |
| Jul 12, 2024 | 5.07 | 5.22 | 5.04 | 5.20 | 5.20 | 328,182 |
| Jul 11, 2024 | 5.00 | 5.07 | 4.94 | 5.07 | 5.07 | 177,570 |
| Jul 10, 2024 | 5.00 | 5.01 | 4.93 | 4.99 | 4.99 | 160,124 |
| Jul 9, 2024 | 5.06 | 5.08 | 4.95 | 5.01 | 5.01 | 372,242 |
| Jul 8, 2024 | 5.10 | 5.12 | 5.05 | 5.07 | 5.07 | 280,842 |
| Jul 5, 2024 | 5.20 | 5.22 | 5.10 | 5.11 | 5.11 | 190,698 |
| Jul 4, 2024 | 5.18 | 5.21 | 5.13 | 5.18 | 5.18 | 120,433 |
| Jul 3, 2024 | 5.08 | 5.22 | 5.08 | 5.18 | 5.18 | 533,592 |
| Jul 2, 2024 | 5.01 | 5.06 | 4.97 | 5.01 | 5.01 | 193,773 |
| Jul 1, 2024 | 5.09 | 5.17 | 4.98 | 5.02 | 5.02 | 361,594 |
| Jun 28, 2024 | 4.86 | 5.07 | 4.83 | 5.06 | 5.06 | 454,671 |
| Jun 27, 2024 | 4.92 | 4.93 | 4.83 | 4.85 | 4.85 | 560,262 |
| Jun 26, 2024 | 5.01 | 5.03 | 4.91 | 4.95 | 4.95 | 317,791 |
| Jun 25, 2024 | 5.13 | 5.15 | 4.97 | 5.00 | 5.00 | 545,472 |
| Jun 24, 2024 | 5.13 | 5.22 | 5.07 | 5.13 | 5.13 | 230,246 |
| Jun 20, 2024 | 5.11 | 5.21 | 5.10 | 5.17 | 5.17 | 252,384 |
| Jun 19, 2024 | 5.12 | 5.16 | 5.10 | 5.13 | 5.13 | 232,677 |
| Jun 18, 2024 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 253,732 |
| Jun 17, 2024 | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | 368,162 |
| Jun 14, 2024 | 5.14 | 5.20 | 4.96 | 4.99 | 4.99 | 486,805 |
| Jun 13, 2024 | 5.13 | 5.23 | 5.05 | 5.13 | 5.13 | 611,296 |
| Jun 12, 2024 | 5.11 | 5.18 | 5.07 | 5.13 | 5.13 | 356,328 |
| Jun 11, 2024 | 5.16 | 5.16 | 4.99 | 5.10 | 5.10 | 837,647 |
| Jun 10, 2024 | 5.10 | 5.21 | 5.08 | 5.16 | 5.16 | 263,794 |
| Jun 7, 2024 | 5.20 | 5.25 | 5.09 | 5.13 | 5.13 | 430,199 |
| Jun 6, 2024 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | 152,032 |
| Jun 5, 2024 | 5.21 | 5.25 | 5.13 | 5.19 | 5.19 | 271,998 |
| Jun 4, 2024 | 5.31 | 5.32 | 5.15 | 5.19 | 5.19 | 348,857 |
| Jun 3, 2024 | 5.36 | 5.45 | 5.31 | 5.32 | 5.32 | 244,305 |
| May 31, 2024 | 5.32 | 5.40 | 5.29 | 5.33 | 5.33 | 932,559 |
| May 30, 2024 | 5.21 | 5.32 | 5.17 | 5.31 | 5.31 | 198,442 |
| May 29, 2024 | 5.27 | 5.28 | 5.18 | 5.23 | 5.23 | 281,003 |
| May 28, 2024 | 5.36 | 5.38 | 5.26 | 5.27 | 5.27 | 230,872 |
| May 27, 2024 | 5.30 | 5.36 | 5.28 | 5.35 | 5.35 | 156,286 |
| May 24, 2024 | 5.28 | 5.31 | 5.23 | 5.30 | 5.30 | 252,253 |
| May 23, 2024 | 5.35 | 5.40 | 5.31 | 5.32 | 5.32 | 232,837 |
| May 22, 2024 | 5.42 | 5.46 | 5.32 | 5.34 | 5.34 | 346,400 |
| May 21, 2024 | 5.42 | 5.45 | 5.40 | 5.42 | 5.42 | 208,314 |
| May 20, 2024 | 5.43 | 5.45 | 5.36 | 5.42 | 5.42 | 296,833 |
| May 17, 2024 | 5.50 | 5.51 | 5.41 | 5.43 | 5.43 | 207,810 |
| May 16, 2024 | 5.48 | 5.52 | 5.44 | 5.49 | 5.49 | 290,817 |
| May 15, 2024 | 5.47 | 5.52 | 5.39 | 5.47 | 5.47 | 379,872 |
| May 14, 2024 | 5.42 | 5.51 | 5.38 | 5.45 | 5.45 | 546,060 |
| May 13, 2024 | 5.43 | 5.44 | 5.38 | 5.42 | 5.42 | 298,038 |
| May 10, 2024 | 5.32 | 5.51 | 5.32 | 5.43 | 5.43 | 682,115 |
| May 8, 2024 | 5.30 | 5.32 | 5.23 | 5.30 | 5.30 | 341,184 |
| May 7, 2024 | 5.39 | 5.40 | 5.26 | 5.33 | 5.33 | 461,246 |
| May 6, 2024 | 5.41 | 5.46 | 5.36 | 5.38 | 5.38 | 543,475 |
| May 3, 2024 | 5.40 | 5.50 | 5.39 | 5.39 | 5.39 | 580,714 |
| May 2, 2024 | 5.32 | 5.41 | 5.32 | 5.40 | 5.40 | 682,296 |
| Apr 30, 2024 | 5.40 | 5.45 | 5.16 | 5.17 | 5.17 | 579,636 |
| Apr 29, 2024 | 5.28 | 5.40 | 5.25 | 5.40 | 5.40 | 722,437 |
| Apr 26, 2024 | 5.29 | 5.35 | 5.19 | 5.26 | 5.26 | 575,371 |
| Apr 25, 2024 | 0.45170003 Dividend | |||||
| Apr 25, 2024 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 2,061,748 |
Related Tickers
OUT1V.HE Outokumpu Oyj
3.3720
+0.30%
MT.AS ArcelorMittal S.A.
25.96
+1.60%
STP.WA Stalprodukt S.A.
273.00
-0.73%
ACL.JO ArcelorMittal South Africa Limited
115.00
-2.54%
VAS.F Voestalpine AG
22.54
+0.71%
5401.T Nippon Steel Corporation
2,989.00
+0.78%
GRR.AX Grange Resources Limited
0.1900
0.00%
TRG.MC Tubos Reunidos, S.A.
0.5750
-0.69%
CIA.AX Champion Iron Limited
4.3400
+1.88%
TUB.MC Tubacex, S.A.
3.7350
-0.40%