SSAB AB (publ) (SSAB-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 58.00 | 59.08 | 57.70 | 58.16 | 58.16 | 2,325,408 |
| 07 Jun 2024 | 59.00 | 59.22 | 57.80 | 58.36 | 58.36 | 3,068,685 |
| 05 Jun 2024 | 59.10 | 59.54 | 58.12 | 58.58 | 58.58 | 3,221,614 |
| 04 Jun 2024 | 60.26 | 60.48 | 58.64 | 59.10 | 59.10 | 2,951,349 |
| 03 Jun 2024 | 61.32 | 62.26 | 60.36 | 60.36 | 60.36 | 2,890,295 |
| 31 May 2024 | 61.04 | 61.54 | 60.50 | 60.80 | 60.80 | 3,307,367 |
| 30 May 2024 | 60.02 | 61.16 | 59.68 | 61.16 | 61.16 | 2,386,858 |
| 29 May 2024 | 60.34 | 60.62 | 59.66 | 60.30 | 60.30 | 2,698,354 |
| 28 May 2024 | 61.70 | 61.84 | 60.22 | 60.34 | 60.34 | 2,171,865 |
| 27 May 2024 | 61.18 | 61.78 | 60.94 | 61.70 | 61.70 | 1,262,401 |
| 24 May 2024 | 61.38 | 61.56 | 60.78 | 61.18 | 61.18 | 1,894,282 |
| 23 May 2024 | 62.06 | 62.62 | 61.60 | 61.60 | 61.60 | 1,849,975 |
| 22 May 2024 | 62.90 | 63.38 | 61.80 | 62.02 | 62.02 | 2,213,935 |
| 21 May 2024 | 62.82 | 63.32 | 62.58 | 62.92 | 62.92 | 2,844,734 |
| 20 May 2024 | 63.32 | 63.46 | 62.26 | 62.82 | 62.82 | 2,635,626 |
| 17 May 2024 | 63.82 | 64.18 | 63.08 | 63.26 | 63.26 | 1,878,367 |
| 16 May 2024 | 63.64 | 64.12 | 63.18 | 63.82 | 63.82 | 2,772,163 |
| 15 May 2024 | 64.12 | 64.60 | 62.80 | 63.64 | 63.64 | 4,419,586 |
| 14 May 2024 | 63.58 | 64.60 | 63.06 | 63.92 | 63.92 | 3,098,840 |
| 13 May 2024 | 63.34 | 63.76 | 62.88 | 63.48 | 63.48 | 2,480,650 |
| 10 May 2024 | 62.66 | 64.36 | 62.62 | 63.34 | 63.34 | 4,994,867 |
| 08 May 2024 | 62.08 | 62.50 | 61.38 | 62.50 | 62.50 | 2,447,134 |
| 07 May 2024 | 62.76 | 63.00 | 61.34 | 62.08 | 62.08 | 4,217,844 |
| 06 May 2024 | 63.26 | 63.76 | 62.56 | 62.76 | 62.76 | 2,495,146 |
| 03 May 2024 | 63.24 | 64.12 | 62.68 | 62.84 | 62.84 | 4,487,311 |
| 02 May 2024 | 62.30 | 63.10 | 62.14 | 63.10 | 63.10 | 4,825,370 |
| 30 Apr 2024 | 63.40 | 64.00 | 61.36 | 62.30 | 62.30 | 3,504,889 |
| 29 Apr 2024 | 61.90 | 63.40 | 61.44 | 63.40 | 63.40 | 4,094,993 |
| 26 Apr 2024 | 62.00 | 62.42 | 60.58 | 61.70 | 61.70 | 4,303,004 |
| 25 Apr 2024 | 58.86 | 61.18 | 58.82 | 61.18 | 61.18 | 8,504,185 |
| 25 Apr 2024 | 5 Dividend | |||||
| 24 Apr 2024 | 67.70 | 68.40 | 64.28 | 64.56 | 59.56 | 12,562,356 |
| 23 Apr 2024 | 63.12 | 63.72 | 62.12 | 63.70 | 58.77 | 4,608,254 |
| 22 Apr 2024 | 63.64 | 64.08 | 63.10 | 63.10 | 58.21 | 3,771,898 |
| 19 Apr 2024 | 62.94 | 64.08 | 62.38 | 63.50 | 58.58 | 5,004,480 |
| 18 Apr 2024 | 64.32 | 64.52 | 63.40 | 64.18 | 59.21 | 3,959,367 |
| 17 Apr 2024 | 64.74 | 66.64 | 63.94 | 64.12 | 59.15 | 5,669,874 |
| 16 Apr 2024 | 66.22 | 66.64 | 63.92 | 64.74 | 59.73 | 6,357,843 |
| 15 Apr 2024 | 67.58 | 68.36 | 66.50 | 67.68 | 62.44 | 3,318,918 |
| 12 Apr 2024 | 67.94 | 68.90 | 67.46 | 67.48 | 62.25 | 3,919,842 |
| 11 Apr 2024 | 70.00 | 70.24 | 66.86 | 67.36 | 62.14 | 5,452,581 |
| 10 Apr 2024 | 70.34 | 71.96 | 69.90 | 69.90 | 64.49 | 5,286,919 |
| 09 Apr 2024 | 69.90 | 70.74 | 69.76 | 69.90 | 64.49 | 4,243,563 |
| 08 Apr 2024 | 71.26 | 71.76 | 68.92 | 69.90 | 64.49 | 8,877,428 |
| 05 Apr 2024 | 71.90 | 72.78 | 71.46 | 71.60 | 66.05 | 3,291,019 |
| 04 Apr 2024 | 71.74 | 73.02 | 71.36 | 72.00 | 66.42 | 4,657,071 |
| 03 Apr 2024 | 73.86 | 73.86 | 71.16 | 71.66 | 66.11 | 9,361,642 |
| 02 Apr 2024 | 76.50 | 77.12 | 73.86 | 73.86 | 68.14 | 10,903,742 |
| 28 Mar 2024 | 80.62 | 80.88 | 77.86 | 78.90 | 72.79 | 3,338,010 |
| 27 Mar 2024 | 81.24 | 81.44 | 80.58 | 80.76 | 74.51 | 2,109,273 |
| 26 Mar 2024 | 81.26 | 81.38 | 80.32 | 81.24 | 74.95 | 3,661,432 |
| 25 Mar 2024 | 81.86 | 83.12 | 81.16 | 81.48 | 75.17 | 4,215,402 |
| 22 Mar 2024 | 80.24 | 81.68 | 80.04 | 81.22 | 74.93 | 2,761,498 |
| 21 Mar 2024 | 77.78 | 80.76 | 77.70 | 80.70 | 74.45 | 4,049,166 |
| 20 Mar 2024 | 76.80 | 77.84 | 75.44 | 76.82 | 70.87 | 4,822,358 |
| 19 Mar 2024 | 77.70 | 77.70 | 75.20 | 77.10 | 71.13 | 2,813,541 |
| 18 Mar 2024 | 77.72 | 79.30 | 77.30 | 77.76 | 71.74 | 3,945,256 |
| 15 Mar 2024 | 77.10 | 78.06 | 75.90 | 77.60 | 71.59 | 4,715,311 |
| 14 Mar 2024 | 77.34 | 78.28 | 76.62 | 77.04 | 71.07 | 2,951,986 |
| 13 Mar 2024 | 76.62 | 77.46 | 75.98 | 77.34 | 71.35 | 4,350,321 |
| 12 Mar 2024 | 74.96 | 76.66 | 74.70 | 76.62 | 70.69 | 4,200,910 |
| 11 Mar 2024 | 73.60 | 74.66 | 72.82 | 74.66 | 68.88 | 3,709,126 |
| 08 Mar 2024 | 73.80 | 74.38 | 73.04 | 73.70 | 67.99 | 3,857,944 |
| 07 Mar 2024 | 72.64 | 74.46 | 71.76 | 73.76 | 68.05 | 6,043,251 |
| 06 Mar 2024 | 76.14 | 77.18 | 73.20 | 73.52 | 67.83 | 5,156,415 |
| 05 Mar 2024 | 78.50 | 78.60 | 75.68 | 76.14 | 70.24 | 4,446,353 |
| 04 Mar 2024 | 79.62 | 80.10 | 78.60 | 78.60 | 72.51 | 3,388,368 |
| 01 Mar 2024 | 81.54 | 81.70 | 79.60 | 79.62 | 73.45 | 3,352,025 |
| 29 Feb 2024 | 82.04 | 82.30 | 79.92 | 81.08 | 74.80 | 5,487,924 |
| 28 Feb 2024 | 82.14 | 83.14 | 81.72 | 81.98 | 75.63 | 3,975,792 |
| 27 Feb 2024 | 78.84 | 82.42 | 78.70 | 82.26 | 75.89 | 3,838,887 |
| 26 Feb 2024 | 79.98 | 80.12 | 77.14 | 78.58 | 72.49 | 3,721,645 |
| 23 Feb 2024 | 81.48 | 81.72 | 80.18 | 80.18 | 73.97 | 3,058,354 |
| 22 Feb 2024 | 83.60 | 83.84 | 80.96 | 81.24 | 74.95 | 4,176,796 |
| 21 Feb 2024 | 82.76 | 83.54 | 82.40 | 82.66 | 76.26 | 2,636,812 |
| 20 Feb 2024 | 82.24 | 83.70 | 81.58 | 82.62 | 76.22 | 2,971,196 |
| 19 Feb 2024 | 84.64 | 85.10 | 83.72 | 83.84 | 77.35 | 3,447,556 |
| 16 Feb 2024 | 84.26 | 85.16 | 82.48 | 84.82 | 78.25 | 4,117,307 |
| 15 Feb 2024 | 83.58 | 84.70 | 83.56 | 83.78 | 77.29 | 3,574,505 |
| 14 Feb 2024 | 81.18 | 83.96 | 80.52 | 83.10 | 76.66 | 4,072,401 |
| 13 Feb 2024 | 82.48 | 82.60 | 80.70 | 81.28 | 74.99 | 3,246,165 |
| 12 Feb 2024 | 81.00 | 82.94 | 80.30 | 82.40 | 76.02 | 3,897,942 |
| 09 Feb 2024 | 80.24 | 81.18 | 80.06 | 80.92 | 74.65 | 3,383,107 |
| 08 Feb 2024 | 78.38 | 80.64 | 78.36 | 80.32 | 74.10 | 3,897,923 |
| 07 Feb 2024 | 78.24 | 79.24 | 77.92 | 78.38 | 72.31 | 3,440,125 |
| 06 Feb 2024 | 78.48 | 78.96 | 76.58 | 78.24 | 72.18 | 2,528,856 |
| 05 Feb 2024 | 78.50 | 78.58 | 77.58 | 78.06 | 72.01 | 2,126,106 |
| 02 Feb 2024 | 79.82 | 80.24 | 77.88 | 78.50 | 72.42 | 3,016,956 |
| 01 Feb 2024 | 79.70 | 79.82 | 77.00 | 79.82 | 73.64 | 5,218,385 |
| 31 Jan 2024 | 75.92 | 80.60 | 75.80 | 79.80 | 73.62 | 9,860,788 |
| 30 Jan 2024 | 75.32 | 76.06 | 74.34 | 75.98 | 70.10 | 3,209,623 |
| 29 Jan 2024 | 74.00 | 75.56 | 73.92 | 75.30 | 69.47 | 3,251,597 |
| 26 Jan 2024 | 73.64 | 74.00 | 72.72 | 73.86 | 68.14 | 3,145,821 |
| 25 Jan 2024 | 73.30 | 74.18 | 73.10 | 73.76 | 68.05 | 2,330,044 |
| 24 Jan 2024 | 74.18 | 74.70 | 72.92 | 73.30 | 67.62 | 2,303,798 |
| 23 Jan 2024 | 72.50 | 73.90 | 72.26 | 73.18 | 67.51 | 2,641,886 |
| 22 Jan 2024 | 71.66 | 72.44 | 71.38 | 72.08 | 66.50 | 2,782,307 |
| 19 Jan 2024 | 72.82 | 73.58 | 71.10 | 71.12 | 65.61 | 3,454,978 |
| 18 Jan 2024 | 73.68 | 74.04 | 71.98 | 72.24 | 66.65 | 3,214,050 |
| 17 Jan 2024 | 72.58 | 73.80 | 72.38 | 73.68 | 67.97 | 2,764,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.