IOB - Delayed Quote SEK

SSAB AB (publ) (0MHZ.IL)

64.81 +1.39 (+2.19%)
At close: April 24 at 5:54 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 67.67 68.24 64.54 64.81 59.81 1,675,205
Apr 23, 2024 63.22 63.70 62.24 63.42 58.53 581,814
Apr 22, 2024 63.65 64.02 63.09 63.73 58.81 2,214,260
Apr 19, 2024 62.83 64.04 62.46 63.71 58.79 629,930
Apr 18, 2024 64.36 64.38 63.56 64.04 59.10 1,008,096
Apr 17, 2024 64.69 66.46 63.94 64.06 59.12 6,394,820
Apr 16, 2024 66.28 66.50 63.98 64.71 59.72 3,696,624
Apr 15, 2024 67.59 68.38 66.56 67.65 62.43 6,701,493
Apr 12, 2024 68.04 68.87 67.48 67.61 62.39 323,782
Apr 11, 2024 70.06 70.00 66.90 67.22 62.03 1,199,054
Apr 10, 2024 70.32 71.90 69.90 70.46 65.02 3,414,178
Apr 9, 2024 69.89 70.68 69.84 69.95 64.55 3,418,607
Apr 8, 2024 71.44 71.54 69.00 69.83 64.44 6,030,049
Apr 5, 2024 71.85 72.46 71.60 71.85 66.31 441,187
Apr 4, 2024 71.79 72.96 71.46 72.46 66.87 4,506,082
Apr 3, 2024 73.75 73.86 71.22 71.40 65.89 836,433
Apr 2, 2024 76.59 77.04 73.86 74.22 68.49 2,958,956
Mar 28, 2024 80.59 80.62 78.01 81.24 74.97 2,136,787
Mar 27, 2024 81.24 81.24 80.62 81.24 74.97 4,720,906
Mar 26, 2024 81.20 81.34 80.50 81.12 74.86 1,987,478
Mar 25, 2024 81.85 83.06 81.20 81.91 75.59 3,037,191
Mar 22, 2024 80.18 81.60 80.24 80.97 74.72 1,899,756
Mar 21, 2024 77.71 80.70 77.78 80.06 73.88 445,907
Mar 20, 2024 76.69 77.78 75.50 76.59 70.68 2,717,484
Mar 19, 2024 77.67 77.70 75.20 76.42 70.52 704,513
Mar 18, 2024 77.77 79.14 77.32 77.71 71.71 2,103,247
Mar 15, 2024 77.20 78.02 75.94 77.91 71.90 192,475
Mar 14, 2024 77.30 78.22 76.64 77.24 71.28 164,860
Mar 13, 2024 76.73 77.44 76.14 76.73 70.81 1,686,660
Mar 12, 2024 74.83 76.63 74.96 76.48 70.58 3,122,882
Mar 11, 2024 73.42 74.67 73.00 74.30 68.57 2,741,893
Mar 8, 2024 73.91 74.38 73.16 73.63 67.95 2,092,182
Mar 7, 2024 72.71 74.38 71.82 73.75 68.06 3,557,928
Mar 6, 2024 76.20 77.04 73.26 73.57 67.89 1,958,355
Mar 5, 2024 78.38 78.50 75.74 76.20 70.32 661,211
Mar 4, 2024 79.59 79.94 78.60 79.14 73.03 346,502
Mar 1, 2024 81.53 81.72 79.62 80.12 73.94 295,731
Feb 29, 2024 82.12 82.83 80.04 80.32 74.12 359,411
Feb 28, 2024 82.08 83.06 81.75 82.55 76.18 3,653,897
Feb 27, 2024 78.89 82.40 78.84 81.95 75.63 1,946,648
Feb 26, 2024 79.91 79.98 77.28 78.28 72.24 6,035,059
Feb 23, 2024 81.48 81.50 80.18 80.34 74.14 2,038,872
Feb 22, 2024 83.55 83.60 81.12 81.32 75.05 437,876
Feb 21, 2024 82.79 83.56 82.54 83.28 76.86 477,913
Feb 20, 2024 82.28 83.70 81.68 83.24 76.82 328,627
Feb 19, 2024 84.65 85.10 83.72 84.34 77.83 265,020
Feb 16, 2024 84.26 85.04 82.77 84.91 78.36 1,166,035
Feb 15, 2024 83.65 84.70 83.58 83.89 77.42 613,571
Feb 14, 2024 81.14 83.86 80.68 83.83 77.36 4,965,768
Feb 13, 2024 82.46 82.48 80.72 80.87 74.63 3,940,037
Feb 12, 2024 80.97 82.88 80.56 82.20 75.86 869,477
Feb 9, 2024 80.22 81.14 80.10 81.02 74.77 2,679,921
Feb 8, 2024 78.32 80.64 78.38 80.36 74.16 1,902,188
Feb 7, 2024 78.20 79.16 77.92 78.57 72.51 325,325
Feb 6, 2024 78.63 78.93 76.60 78.93 72.84 284,812
Feb 5, 2024 78.46 78.60 77.80 77.89 71.88 1,983,277
Feb 2, 2024 80.04 80.10 78.06 78.51 72.45 159,315
Feb 1, 2024 79.63 79.81 77.04 79.18 73.07 1,173,113
Jan 31, 2024 75.89 80.44 75.92 79.67 73.52 878,188
Jan 30, 2024 75.38 75.98 74.36 76.02 70.16 1,160,932
Jan 29, 2024 74.06 75.46 74.00 75.34 69.53 555,948
Jan 26, 2024 73.59 73.94 72.86 73.87 68.17 1,942,926
Jan 25, 2024 73.36 74.18 73.26 73.53 67.86 666,435
Jan 24, 2024 74.10 74.36 73.02 73.59 67.91 654,508
Jan 23, 2024 72.46 73.80 72.38 73.83 68.13 964,500
Jan 22, 2024 71.83 72.07 71.40 71.81 66.27 1,461,428
Jan 19, 2024 72.89 73.52 71.11 71.36 65.85 478,042
Jan 18, 2024 73.71 73.90 72.06 72.24 66.67 2,082,024
Jan 17, 2024 72.71 73.68 72.58 73.42 67.76 379,892
Jan 16, 2024 75.04 74.94 73.44 73.57 67.89 4,806,278
Jan 15, 2024 74.56 76.18 73.94 75.69 69.85 362,868
Jan 12, 2024 75.59 76.22 74.86 75.59 69.76 749,490
Jan 11, 2024 75.28 76.22 74.56 75.24 69.44 353,836
Jan 10, 2024 74.34 74.72 73.96 74.24 68.51 731,722
Jan 9, 2024 75.02 75.52 74.22 74.28 68.55 1,215,214
Jan 8, 2024 75.26 75.32 73.76 74.55 68.80 2,470,156
Jan 5, 2024 76.04 76.24 74.76 76.51 70.61 435,357
Jan 4, 2024 76.28 76.56 75.88 76.51 70.61 226,088
Jan 3, 2024 77.38 77.38 75.98 76.57 70.66 151,790
Jan 2, 2024 77.77 78.78 76.82 77.46 71.48 621,048
Dec 29, 2023 77.63 78.38 76.94 78.14 72.11 188,156
Dec 28, 2023 77.81 78.14 77.24 77.81 71.81 253,809
Dec 27, 2023 77.77 78.10 77.26 77.77 71.77 216,414
Dec 22, 2023 78.65 78.80 77.28 77.85 71.84 286,322
Dec 21, 2023 77.73 78.94 77.74 78.51 72.45 190,292
Dec 20, 2023 78.89 78.84 77.32 78.04 72.02 462,857
Dec 19, 2023 77.71 79.16 77.24 78.46 72.41 272,109
Dec 18, 2023 75.89 78.20 75.80 78.06 72.04 196,974
Dec 15, 2023 77.00 78.30 75.54 76.20 70.32 1,018,151
Dec 14, 2023 77.87 78.38 72.42 75.44 69.62 489,856
Dec 13, 2023 76.06 76.64 76.00 76.06 70.19 201,060
Dec 12, 2023 76.67 78.12 75.98 75.87 70.02 445,259
Dec 11, 2023 76.46 76.98 75.86 76.16 70.28 476,672
Dec 8, 2023 76.83 77.48 75.74 77.32 71.35 1,132,146
Dec 7, 2023 79.59 79.98 77.25 77.77 71.77 678,623
Dec 6, 2023 80.89 81.14 79.96 80.48 74.27 455,856
Dec 5, 2023 79.12 80.90 79.40 79.71 73.56 561,877
Dec 4, 2023 79.65 80.36 79.22 79.53 73.39 947,552
Dec 1, 2023 78.42 79.58 78.22 79.57 73.43 1,705,506
Nov 30, 2023 78.34 79.27 77.57 77.65 71.66 526,593
Nov 29, 2023 77.28 78.54 77.28 78.42 72.37 755,593
Nov 28, 2023 76.83 78.34 76.86 77.55 71.57 594,966
Nov 27, 2023 75.00 76.94 75.00 76.42 70.52 354,227
Nov 24, 2023 74.57 75.16 74.26 74.57 68.82 712,579
Nov 23, 2023 74.42 76.40 74.40 75.08 69.29 1,364,491
Nov 22, 2023 73.83 75.58 73.80 74.51 68.76 524,072
Nov 21, 2023 73.38 75.10 73.38 74.08 68.36 651,349
Nov 20, 2023 72.48 73.44 72.20 73.42 67.76 212,469
Nov 17, 2023 71.34 72.48 71.34 72.36 66.78 319,194
Nov 16, 2023 71.55 72.22 71.22 71.55 66.03 381,377
Nov 15, 2023 71.34 72.34 71.22 71.95 66.40 776,315
Nov 14, 2023 68.79 71.44 68.82 70.91 65.44 321,942
Nov 13, 2023 69.46 70.00 67.50 68.79 63.48 718,113
Nov 10, 2023 69.83 70.22 68.74 69.34 63.99 796,527
Nov 9, 2023 68.57 70.30 68.60 69.87 64.48 477,224
Nov 8, 2023 68.73 69.00 67.76 68.83 63.52 327,352
Nov 7, 2023 68.91 69.60 68.24 68.85 63.54 306,804
Nov 6, 2023 70.08 70.50 68.24 69.34 63.99 650,926
Nov 3, 2023 68.40 69.48 68.42 68.24 62.98 312,712
Nov 2, 2023 65.65 68.44 65.50 68.24 62.98 1,062,781
Nov 1, 2023 65.12 66.38 64.60 65.08 60.06 1,516,155
Oct 31, 2023 63.71 64.90 63.30 64.89 59.88 595,749
Oct 30, 2023 63.20 64.08 62.78 63.75 58.83 571,341
Oct 27, 2023 61.51 63.04 61.32 62.71 57.87 1,297,327
Oct 26, 2023 58.36 61.68 58.38 60.63 55.95 2,282,159
Oct 25, 2023 57.32 59.02 57.02 57.83 53.37 2,342,107
Oct 24, 2023 53.36 55.44 53.10 55.04 50.79 504,833
Oct 23, 2023 54.18 54.20 52.62 53.22 49.11 1,091,154
Oct 20, 2023 55.97 56.10 54.45 54.87 50.64 281,340
Oct 19, 2023 56.89 57.08 56.20 57.10 52.69 863,576
Oct 18, 2023 60.06 60.24 56.40 57.10 52.69 797,448
Oct 17, 2023 60.91 61.00 58.14 60.65 55.97 440,626
Oct 16, 2023 60.26 62.20 60.12 61.46 56.72 2,705,674
Oct 13, 2023 59.93 60.22 59.50 59.93 55.31 472,855
Oct 12, 2023 61.08 62.06 59.92 60.51 55.84 553,163
Oct 11, 2023 60.46 61.62 60.56 61.08 56.37 433,245
Oct 10, 2023 60.10 61.42 59.84 60.65 55.97 501,370
Oct 9, 2023 58.65 59.38 58.44 58.63 54.11 126,011
Oct 6, 2023 58.22 58.90 57.88 58.75 54.22 205,939
Oct 5, 2023 58.55 58.66 57.94 58.48 53.97 998,246
Oct 4, 2023 58.00 58.90 57.64 58.55 54.03 244,009
Oct 3, 2023 59.51 59.88 58.26 58.73 54.20 980,992
Oct 2, 2023 60.26 61.28 59.52 59.93 55.31 440,274
Sep 29, 2023 58.69 60.24 58.42 60.18 55.54 1,853,605
Sep 28, 2023 58.06 58.78 57.38 58.18 53.69 136,139
Sep 27, 2023 57.42 58.30 57.36 58.22 53.73 1,074,394
Sep 26, 2023 57.75 58.32 56.92 57.61 53.17 562,558
Sep 25, 2023 58.32 58.56 56.62 57.55 53.11 196,145
Sep 22, 2023 57.55 59.38 57.62 58.79 54.25 237,539
Sep 21, 2023 57.93 58.74 57.26 57.83 53.37 713,528
Sep 20, 2023 57.40 58.58 56.90 58.38 53.88 631,387
Sep 19, 2023 57.65 57.94 57.20 57.44 53.01 298,948
Sep 18, 2023 58.61 58.84 57.60 58.14 53.65 348,481
Sep 15, 2023 59.22 59.52 58.38 58.55 54.03 374,791
Sep 14, 2023 58.12 59.68 57.50 58.87 54.33 637,763
Sep 13, 2023 59.34 59.42 57.94 58.06 53.58 553,569
Sep 12, 2023 60.06 60.70 59.14 59.59 54.99 692,720
Sep 11, 2023 59.57 60.80 59.00 60.16 55.52 882,844
Sep 8, 2023 58.67 59.38 57.88 59.26 54.69 362,266
Sep 7, 2023 61.06 61.74 58.34 58.57 54.05 276,535
Sep 6, 2023 60.51 61.22 60.40 60.95 56.25 178,758
Sep 5, 2023 60.63 61.22 60.38 60.95 56.25 138,036
Sep 4, 2023 62.44 62.60 60.90 61.18 56.46 305,612
Sep 1, 2023 60.85 62.34 60.48 62.08 57.29 231,207
Aug 31, 2023 60.65 61.50 60.50 60.79 56.10 253,660
Aug 30, 2023 59.87 61.24 59.80 60.69 56.01 1,172,978
Aug 29, 2023 58.71 59.73 58.28 59.67 55.07 289,563
Aug 25, 2023 58.55 59.20 58.48 58.83 54.29 295,462
Aug 24, 2023 60.08 60.44 58.52 58.59 54.07 87,479
Aug 23, 2023 60.85 61.06 59.98 60.10 55.46 157,991
Aug 22, 2023 60.16 60.82 59.98 60.38 55.72 146,858
Aug 21, 2023 60.26 60.50 59.36 59.67 55.07 815,659
Aug 18, 2023 60.51 60.76 59.86 60.24 55.59 271,687
Aug 17, 2023 59.87 61.32 60.08 60.93 56.23 350,680
Aug 16, 2023 60.46 62.26 59.94 60.24 55.59 1,481,651
Aug 15, 2023 61.57 61.64 60.28 61.12 56.40 1,189,131
Aug 14, 2023 61.32 62.10 60.94 61.36 56.63 110,959
Aug 11, 2023 61.04 61.62 60.88 61.28 56.55 129,096
Aug 10, 2023 62.00 62.42 61.36 61.38 56.64 341,971
Aug 9, 2023 61.89 62.34 61.66 61.75 56.99 422,095
Aug 8, 2023 62.18 62.16 61.08 61.71 56.95 454,570
Aug 7, 2023 62.32 63.02 61.54 62.61 57.78 300,983
Aug 4, 2023 62.22 62.97 61.72 62.48 57.66 318,739
Aug 3, 2023 61.91 62.10 61.26 61.89 57.12 1,583,710
Aug 2, 2023 62.69 63.34 62.20 62.32 57.51 205,359
Aug 1, 2023 64.28 64.26 63.00 63.04 58.18 1,164,957
Jul 31, 2023 62.73 64.64 62.06 64.57 59.59 160,231
Jul 28, 2023 62.08 62.84 61.86 62.55 57.72 301,601
Jul 27, 2023 63.00 63.08 61.90 62.34 57.53 303,195
Jul 26, 2023 63.71 63.70 62.52 63.12 58.25 3,233,186
Jul 25, 2023 62.95 65.04 62.98 63.87 58.94 2,782,183
Jul 24, 2023 61.61 63.00 60.22 62.36 57.55 994,627
Jul 21, 2023 64.77 64.22 61.34 63.16 58.29 2,873,649
Jul 20, 2023 72.28 72.88 71.36 72.71 67.10 2,023,944
Jul 19, 2023 74.95 74.50 71.60 72.73 67.12 575,647
Jul 18, 2023 74.81 75.00 73.54 74.81 69.04 180,605
Jul 17, 2023 74.12 74.80 73.54 74.83 69.06 169,435
Jul 14, 2023 76.02 75.50 74.44 74.97 69.19 352,789
Jul 13, 2023 75.73 76.70 75.20 76.46 70.56 2,140,984
Jul 12, 2023 73.08 75.92 72.70 75.26 69.45 888,498
Jul 11, 2023 72.63 73.02 71.94 72.63 67.03 273,975
Jul 10, 2023 72.36 72.76 71.08 72.34 66.76 286,387
Jul 7, 2023 72.08 73.42 72.18 73.02 67.39 1,360,422
Jul 6, 2023 72.14 73.02 71.60 71.85 66.31 1,296,659
Jul 5, 2023 74.16 74.12 72.44 72.48 66.89 296,796
Jul 4, 2023 75.34 75.32 73.96 74.87 69.09 2,676,728
Jul 3, 2023 74.97 75.58 74.34 75.24 69.44 124,530
Jun 30, 2023 74.36 75.16 74.12 74.87 69.09 121,797
Jun 29, 2023 74.18 74.34 73.08 73.97 68.26 439,787
Jun 28, 2023 74.85 75.58 74.14 74.32 68.59 206,244
Jun 27, 2023 77.10 77.56 73.36 74.75 68.98 2,497,460
Jun 26, 2023 75.75 76.90 74.76 76.65 70.74 4,884,251
Jun 23, 2023 75.87 75.87 75.87 75.87 70.02 -
Jun 22, 2023 75.87 75.94 74.12 75.87 70.02 1,674,443
Jun 21, 2023 76.77 77.02 75.92 76.38 70.49 366,099
Jun 20, 2023 76.30 76.90 75.88 76.53 70.63 349,217
Jun 19, 2023 77.55 77.60 76.44 76.67 70.76 803,847
Jun 16, 2023 77.95 78.32 75.94 77.67 71.68 2,640,188
Jun 15, 2023 78.20 78.86 76.92 77.36 71.39 938,482
Jun 14, 2023 76.65 79.58 76.46 78.91 72.82 2,323,659
Jun 13, 2023 75.55 76.98 75.56 76.26 70.38 499,966
Jun 12, 2023 75.30 75.34 74.14 75.00 69.21 1,571,470
Jun 9, 2023 74.69 75.64 74.54 74.69 68.93 470,842
Jun 8, 2023 74.89 75.18 74.24 74.89 69.11 1,352,685
Jun 7, 2023 74.44 75.24 74.28 74.79 69.02 555,453
Jun 6, 2023 73.55 73.55 73.55 73.55 67.88 -
Jun 5, 2023 72.89 75.12 72.80 73.55 67.88 577,882
Jun 2, 2023 69.85 73.18 68.93 71.83 66.29 985,341
Jun 1, 2023 67.75 69.42 67.54 69.04 63.71 653,308
May 31, 2023 66.12 67.58 65.96 66.87 61.71 642,888
May 30, 2023 67.10 67.58 66.30 66.42 61.30 753,487
May 26, 2023 66.51 67.38 66.60 67.16 61.98 329,809
May 25, 2023 65.79 66.44 65.58 66.42 61.30 417,510
May 24, 2023 66.00 66.93 65.10 65.95 60.86 1,250,048
May 23, 2023 67.08 67.62 66.56 67.08 61.90 3,780,548
May 22, 2023 67.71 67.76 66.54 67.20 62.02 320,453
May 19, 2023 68.51 69.34 67.92 68.57 63.28 518,884
May 18, 2023 67.30 67.30 67.30 67.30 62.11 -
May 17, 2023 67.00 67.90 67.04 67.30 62.11 200,611
May 16, 2023 66.87 67.76 66.46 67.30 62.11 618,714
May 15, 2023 66.00 67.70 65.88 67.28 62.09 695,076
May 12, 2023 65.16 66.22 63.52 66.22 61.11 817,280
May 11, 2023 65.32 66.86 64.60 64.75 59.75 478,302
May 10, 2023 68.08 68.70 65.32 65.55 60.49 485,596
May 9, 2023 68.20 68.40 66.68 67.55 62.34 739,207
May 5, 2023 67.79 69.36 67.64 69.18 63.84 515,312
May 4, 2023 69.87 70.16 67.24 67.83 62.60 381,886
May 3, 2023 68.46 70.16 68.26 69.77 64.39 1,120,905
May 2, 2023 69.16 69.20 67.82 67.79 62.56 3,006,746
Apr 28, 2023 70.63 70.30 67.08 69.22 63.88 997,749
Apr 27, 2023 68.20 71.00 66.80 69.61 64.24 824,310
Apr 26, 2023 65.38 67.92 64.30 67.24 62.05 7,501,011
Apr 25, 2023 65.51 65.72 63.78 63.81 58.89 28,329,330
Apr 24, 2023 65.53 66.44 65.20 65.46 60.41 10,697,983