SSAB AB (publ) (0MHZ.IL)

IOB - IOB Delayed Price. Currency in SEK

74.06

+2.94

(+4.13%)

At close: 06:06PM BST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	72.80	74.36	72.19	74.06	74.06	1,168,354
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	68.36	69.38	67.88	69.02	69.02	483,682
Mar 27, 2023	67.59	68.56	66.62	68.02	68.02	2,392,636
Mar 24, 2023	67.44	67.60	65.70	66.69	66.69	2,506,292
Mar 23, 2023	68.02	69.22	67.74	67.93	67.93	2,424,789
Mar 22, 2023	68.57	68.60	66.62	68.44	68.44	751,106
Mar 21, 2023	67.12	69.70	67.00	68.55	68.55	543,347
Mar 20, 2023	65.75	67.22	63.16	66.65	66.65	1,901,448
Mar 17, 2023	68.97	70.78	66.62	66.83	66.83	2,934,346
Mar 16, 2023	68.89	69.32	66.62	68.24	68.24	2,251,016
Mar 15, 2023	74.02	74.32	68.15	74.02	74.02	1,612,223
Mar 14, 2023	72.51	75.08	72.04	74.51	74.51	2,002,441
Mar 13, 2023	74.91	75.18	71.90	73.51	73.51	5,246,987
Mar 10, 2023	74.83	75.40	74.16	74.57	74.57	1,017,177
Mar 09, 2023	77.10	77.30	75.88	76.67	76.67	423,308
Mar 08, 2023	76.71	77.74	76.38	76.75	76.75	1,073,023
Mar 07, 2023	76.81	77.90	76.70	77.44	77.44	1,214,858
Mar 06, 2023	75.97	77.36	75.56	76.81	76.81	310,353
Mar 03, 2023	74.61	75.92	74.20	75.28	75.28	1,354,152
Mar 02, 2023	73.02	74.66	72.76	74.42	74.42	1,137,520
Mar 01, 2023	72.32	73.48	72.40	73.30	73.30	940,337
Feb 28, 2023	71.75	72.34	71.30	72.20	72.20	454,206
Feb 27, 2023	71.14	72.08	70.94	71.69	71.69	420,564
Feb 24, 2023	71.93	71.94	70.30	70.46	70.46	683,661
Feb 23, 2023	71.10	72.16	70.94	71.91	71.91	319,750
Feb 22, 2023	71.51	71.29	70.06	70.44	70.44	470,881
Feb 21, 2023	71.83	72.38	71.06	71.44	71.44	1,156,225
Feb 20, 2023	71.61	72.28	71.34	71.59	71.59	350,454
Feb 17, 2023	71.61	71.96	70.16	71.77	71.77	1,700,916
Feb 16, 2023	71.28	71.78	70.84	71.67	71.67	311,747
Feb 15, 2023	69.97	70.92	69.78	70.65	70.65	416,767
Feb 14, 2023	68.93	70.34	68.70	69.97	69.97	984,166
Feb 13, 2023	67.87	68.98	67.76	68.55	68.55	367,755
Feb 10, 2023	67.81	68.38	66.48	66.73	66.73	1,039,074
Feb 09, 2023	69.40	69.58	67.94	68.22	68.22	757,868
Feb 08, 2023	69.61	69.98	68.94	69.59	69.59	732,004
Feb 07, 2023	68.87	69.54	68.46	68.91	68.91	459,357
Feb 06, 2023	69.53	69.44	68.28	68.89	68.89	424,574
Feb 03, 2023	70.42	70.46	69.02	69.95	69.95	1,962,157
Feb 02, 2023	70.61	70.77	69.52	70.38	70.38	822,300
Feb 01, 2023	71.04	71.60	69.96	70.38	70.38	503,627
Jan 31, 2023	71.48	71.50	68.88	70.73	70.73	701,501
Jan 30, 2023	72.48	73.32	71.36	71.75	71.75	1,469,041
Jan 27, 2023	67.91	72.72	67.90	72.08	72.08	1,156,618
Jan 26, 2023	65.40	66.36	65.22	65.77	65.77	372,431
Jan 25, 2023	64.14	65.44	64.10	64.71	64.71	446,468
Jan 24, 2023	64.46	64.48	63.10	63.85	63.85	3,541,762
Jan 23, 2023	63.69	64.86	63.60	64.20	64.20	500,806
Jan 20, 2023	62.67	63.26	62.46	62.81	62.81	365,672
Jan 19, 2023	63.75	64.08	62.12	62.36	62.36	676,448
Jan 18, 2023	63.36	64.68	62.96	64.46	64.46	714,346
Jan 17, 2023	62.46	63.14	62.58	63.10	63.10	115,554
Jan 16, 2023	61.61	62.66	61.28	62.65	62.65	188,114
Jan 13, 2023	61.77	62.02	60.94	61.57	61.57	523,161
Jan 12, 2023	60.85	61.80	60.74	61.51	61.51	497,819
Jan 11, 2023	59.79	61.18	59.74	60.67	60.67	962,826
Jan 10, 2023	58.36	59.72	58.32	59.34	59.34	613,815
Jan 09, 2023	58.06	59.06	58.10	58.69	58.69	314,902
Jan 06, 2023	55.73	55.73	55.73	55.73	55.73	-
Jan 05, 2023	55.53	57.22	55.24	55.73	55.73	739,208
Jan 04, 2023	55.85	55.88	55.00	55.73	55.73	376,715
Jan 03, 2023	55.85	56.28	55.46	55.81	55.81	595,593
Dec 30, 2022	55.04	55.10	54.20	54.85	54.85	107,378
Dec 29, 2022	54.14	55.28	54.28	55.24	55.24	273,727
Dec 28, 2022	53.91	55.12	54.10	54.38	54.38	386,210
Dec 23, 2022	53.67	55.10	53.80	54.63	54.63	895,416
Dec 22, 2022	55.26	55.48	53.10	53.59	53.59	1,613,814
Dec 21, 2022	55.12	56.05	54.86	55.51	55.51	383,113
Dec 20, 2022	53.24	54.86	52.74	54.79	54.79	701,311
Dec 19, 2022	53.61	54.68	53.66	53.85	53.85	712,484
Dec 16, 2022	54.22	54.40	53.04	53.12	53.12	2,084,136
Dec 15, 2022	55.12	55.70	54.18	54.42	54.42	4,013,100
Dec 14, 2022	59.34	59.36	55.28	55.93	55.93	1,721,211
Dec 13, 2022	60.57	61.46	60.16	60.71	60.71	225,679
Dec 12, 2022	60.06	60.78	59.82	60.44	60.44	359,195
Dec 09, 2022	60.26	60.52	59.54	60.00	60.00	970,254
Dec 08, 2022	58.59	60.86	58.51	60.24	60.24	558,190
Dec 07, 2022	59.02	58.90	58.20	58.83	58.83	208,876
Dec 06, 2022	58.46	59.52	58.34	59.48	59.48	1,044,403
Dec 05, 2022	59.12	59.48	58.52	58.57	58.57	557,938
Dec 02, 2022	57.97	58.64	57.74	58.42	58.42	135,658
Dec 01, 2022	59.04	59.00	57.24	57.81	57.81	533,452
Nov 30, 2022	58.97	59.86	57.82	57.91	57.91	1,536,556
Nov 29, 2022	57.06	58.92	56.76	58.61	58.61	658,335
Nov 28, 2022	56.61	56.94	56.30	56.81	56.81	196,925
Nov 25, 2022	57.24	57.34	56.84	57.12	57.12	128,384
Nov 24, 2022	57.28	57.62	56.90	56.85	56.85	257,757
Nov 23, 2022	58.34	58.16	57.14	57.40	57.40	664,681
Nov 22, 2022	56.83	58.30	56.92	58.14	58.14	253,763
Nov 21, 2022	56.83	56.86	56.04	56.18	56.18	114,613
Nov 18, 2022	56.40	57.32	56.52	57.08	57.08	333,951
Nov 17, 2022	56.08	56.62	55.80	56.12	56.12	291,781
Nov 16, 2022	56.08	56.34	55.42	56.08	56.08	402,921
Nov 15, 2022	57.04	57.26	55.67	56.00	56.00	158,502
Nov 14, 2022	57.59	57.76	56.10	57.06	57.06	375,586
Nov 11, 2022	58.10	59.12	56.94	57.53	57.53	449,433
Nov 10, 2022	55.87	57.38	55.22	57.42	57.42	308,020
Nov 09, 2022	56.44	56.84	55.94	56.53	56.53	253,904
Nov 08, 2022	56.14	57.00	56.00	56.61	56.61	876,694
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.370.00(0.00%)

Gold1,998.00+0.30(+0.02%)

SSAB AB (publ) (0MHZ.IL)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.37
0.00(0.00%)

Gold
1,998.00
+0.30(+0.02%)