Stockholm - Delayed Quote SEK

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

62.14 +0.34 (+0.55%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.46 63.02 61.22 62.14 62.14 1,427,726
Apr 25, 2024 5.00 Dividend
Apr 25, 2024 59.64 61.80 59.50 61.80 61.80 2,552,848
Apr 24, 2024 67.96 69.26 64.26 64.26 59.26 3,739,544
Apr 23, 2024 63.62 64.10 62.44 64.10 59.11 1,509,098
Apr 22, 2024 64.00 64.40 63.52 63.58 58.63 1,257,667
Apr 19, 2024 63.04 64.36 62.58 63.92 58.95 1,557,978
Apr 18, 2024 64.96 64.96 63.88 64.28 59.28 1,059,939
Apr 17, 2024 65.02 66.76 64.40 64.70 59.67 1,593,389
Apr 16, 2024 66.50 66.98 64.20 65.10 60.03 1,991,530
Apr 15, 2024 68.08 68.66 67.04 68.02 62.73 824,858
Apr 12, 2024 68.60 69.26 67.92 67.92 62.64 1,146,817
Apr 11, 2024 70.58 70.72 67.30 67.78 62.51 1,494,768
Apr 10, 2024 70.90 72.40 70.40 70.40 64.92 1,280,546
Apr 9, 2024 70.40 71.18 70.14 70.14 64.68 1,234,780
Apr 8, 2024 71.76 72.32 69.34 70.20 64.74 2,502,596
Apr 5, 2024 72.22 73.30 71.98 72.02 66.42 1,027,771
Apr 4, 2024 71.96 73.34 71.62 72.46 66.82 1,744,325
Apr 3, 2024 73.82 73.92 71.36 71.82 66.23 2,521,159
Apr 2, 2024 75.68 77.08 73.82 74.18 68.41 4,212,832
Mar 28, 2024 80.98 80.98 77.96 79.00 72.85 1,477,080
Mar 27, 2024 81.28 81.48 80.68 81.00 74.70 430,917
Mar 26, 2024 81.46 81.50 80.48 81.32 74.99 531,056
Mar 25, 2024 81.50 83.40 81.42 81.50 75.16 1,139,505
Mar 22, 2024 80.22 81.94 80.02 81.50 75.16 948,115
Mar 21, 2024 78.26 81.08 78.18 81.02 74.72 1,322,113
Mar 20, 2024 77.16 78.08 75.84 77.12 71.12 570,199
Mar 19, 2024 77.90 77.90 75.36 77.44 71.41 1,010,022
Mar 18, 2024 77.80 79.40 77.70 78.00 71.93 1,292,692
Mar 15, 2024 77.60 78.30 76.24 77.80 71.75 2,017,210
Mar 14, 2024 77.46 78.80 77.06 77.46 71.43 1,064,393
Mar 13, 2024 76.64 77.64 76.08 77.46 71.43 790,062
Mar 12, 2024 74.96 76.68 74.96 76.52 70.57 1,193,388
Mar 11, 2024 73.10 74.96 72.92 74.96 69.13 1,681,937
Mar 8, 2024 74.32 74.62 73.44 74.00 68.24 949,065
Mar 7, 2024 73.00 74.88 71.90 74.02 68.26 1,673,055
Mar 6, 2024 75.86 77.02 73.24 73.58 67.85 1,722,220
Mar 5, 2024 78.30 78.40 75.62 75.86 69.96 1,490,698
Mar 4, 2024 79.40 80.04 78.52 78.52 72.41 946,629
Mar 1, 2024 81.06 81.74 79.50 79.50 73.31 1,187,857
Feb 29, 2024 82.20 82.50 80.14 81.00 74.70 2,440,803
Feb 28, 2024 82.40 83.48 82.00 82.00 75.62 1,430,028
Feb 27, 2024 79.06 82.82 79.06 82.80 76.36 1,251,480
Feb 26, 2024 81.10 81.16 77.66 79.06 72.91 1,286,351
Feb 23, 2024 81.96 82.20 81.00 81.14 74.83 897,251
Feb 22, 2024 83.82 84.22 81.46 81.68 75.32 1,574,101
Feb 21, 2024 82.96 83.82 82.60 83.02 76.56 807,417
Feb 20, 2024 83.42 83.96 81.98 82.96 76.50 1,176,362
Feb 19, 2024 85.16 85.40 84.04 84.16 77.61 703,413
Feb 16, 2024 84.74 85.54 82.96 85.36 78.72 690,716
Feb 15, 2024 83.98 85.12 83.98 84.24 77.69 520,018
Feb 14, 2024 81.66 84.36 81.16 83.74 77.22 1,271,155
Feb 13, 2024 83.14 83.20 81.28 81.86 75.49 1,225,809
Feb 12, 2024 81.60 83.78 80.98 83.14 76.67 1,246,128
Feb 9, 2024 81.04 81.98 80.70 81.60 75.25 635,121
Feb 8, 2024 79.34 81.42 79.34 81.12 74.81 1,143,036
Feb 7, 2024 78.90 79.90 78.88 79.24 73.07 1,150,265
Feb 6, 2024 79.18 79.72 77.42 78.88 72.74 876,195
Feb 5, 2024 79.26 79.44 78.46 78.82 72.69 647,506
Feb 2, 2024 80.78 81.20 78.80 79.38 73.20 873,709
Feb 1, 2024 81.10 81.32 78.26 80.44 74.18 2,040,795
Jan 31, 2024 77.60 82.10 77.60 81.14 74.83 2,922,381
Jan 30, 2024 76.70 77.66 75.78 77.60 71.56 1,409,141
Jan 29, 2024 75.12 76.92 75.12 76.70 70.73 1,182,291
Jan 26, 2024 74.98 75.28 73.98 74.94 69.11 583,267
Jan 25, 2024 74.52 75.48 74.34 74.98 69.15 640,942
Jan 24, 2024 74.90 75.64 74.08 74.52 68.72 645,999
Jan 23, 2024 73.60 74.98 73.24 74.14 68.37 901,329
Jan 22, 2024 72.78 73.50 72.44 73.04 67.36 961,792
Jan 19, 2024 74.58 74.70 72.18 72.18 66.56 842,666
Jan 18, 2024 74.54 74.92 73.00 73.34 67.63 936,881
Jan 17, 2024 73.34 74.66 73.34 74.54 68.74 846,633
Jan 16, 2024 75.38 75.66 74.08 74.72 68.91 1,019,613
Jan 15, 2024 75.06 76.12 74.38 75.58 69.70 509,113
Jan 12, 2024 76.00 76.62 75.26 76.08 70.16 1,052,250
Jan 11, 2024 75.88 76.46 75.02 75.02 69.18 1,263,171
Jan 10, 2024 74.50 74.84 74.14 74.50 68.70 700,576
Jan 9, 2024 74.90 75.60 74.32 74.80 68.98 863,067
Jan 8, 2024 75.34 75.52 73.74 74.74 68.92 1,116,882
Jan 5, 2024 76.26 76.30 74.76 75.62 69.74 611,609
Jan 4, 2024 76.44 76.70 75.88 76.26 70.33 563,680
Jan 3, 2024 77.60 77.68 76.00 76.46 70.51 953,017
Jan 2, 2024 77.48 78.42 76.90 77.68 71.64 1,119,179
Dec 29, 2023 77.50 78.08 76.50 76.68 70.71 1,368,000
Dec 28, 2023 77.50 78.08 76.94 77.38 71.36 504,317
Dec 27, 2023 77.38 77.74 76.80 77.50 71.47 994,190
Dec 22, 2023 78.56 78.56 76.76 77.22 71.21 853,686
Dec 21, 2023 77.78 78.64 77.60 78.56 72.45 914,613
Dec 20, 2023 79.00 79.00 77.20 77.98 71.91 1,038,552
Dec 19, 2023 77.36 79.00 77.18 79.00 72.85 964,541
Dec 18, 2023 75.58 78.40 75.48 77.52 71.49 1,667,211
Dec 15, 2023 76.80 78.26 75.50 75.68 69.79 3,269,551
Dec 14, 2023 78.08 79.00 72.58 75.98 70.07 3,181,837
Dec 13, 2023 77.00 77.64 76.60 76.64 70.68 1,606,215
Dec 12, 2023 77.36 78.78 76.88 77.28 71.27 924,585
Dec 11, 2023 77.26 77.92 76.76 77.36 71.34 1,242,842
Dec 8, 2023 77.72 78.20 76.80 77.38 71.36 1,450,143
Dec 7, 2023 80.42 80.70 78.02 78.12 72.04 2,086,027
Dec 6, 2023 81.78 82.14 80.92 81.58 75.23 1,404,044
Dec 5, 2023 80.48 82.16 80.36 81.62 75.27 1,120,948
Dec 4, 2023 80.72 81.64 80.18 80.78 74.49 1,291,277
Dec 1, 2023 79.96 81.18 79.96 80.86 74.57 1,811,061
Nov 30, 2023 79.28 80.66 79.08 79.44 73.26 4,031,133
Nov 29, 2023 78.76 79.82 78.70 79.08 72.93 1,342,382
Nov 28, 2023 78.50 80.20 78.50 78.84 72.71 1,953,939
Nov 27, 2023 77.02 78.86 76.98 78.68 72.56 1,627,459
Nov 24, 2023 76.52 77.24 76.20 77.02 71.03 1,370,223
Nov 23, 2023 76.44 78.48 76.44 76.86 70.88 1,005,906
Nov 22, 2023 75.80 77.86 75.74 76.20 70.27 1,170,229
Nov 21, 2023 75.48 77.34 75.48 75.74 69.85 1,259,097
Nov 20, 2023 74.90 75.72 74.56 75.42 69.55 704,880
Nov 17, 2023 73.66 75.16 73.66 74.88 69.05 972,613
Nov 16, 2023 74.18 74.86 73.66 73.66 67.93 1,203,016
Nov 15, 2023 73.40 74.80 73.16 74.18 68.41 1,175,757
Nov 14, 2023 70.96 73.68 70.80 73.40 67.69 1,300,332
Nov 13, 2023 71.76 72.20 69.90 70.80 65.29 1,423,201
Nov 10, 2023 72.08 72.54 70.80 71.66 66.08 1,410,940
Nov 9, 2023 70.70 72.70 70.70 72.22 66.60 1,822,938
Nov 8, 2023 71.34 71.90 70.00 70.74 65.24 3,288,659
Nov 7, 2023 71.06 71.66 70.52 70.68 65.18 958,611
Nov 6, 2023 72.00 72.64 70.40 71.28 65.73 1,128,516
Nov 3, 2023 70.48 71.74 70.40 71.50 65.94 710,219
Nov 2, 2023 67.36 70.64 67.36 70.40 64.92 1,706,900
Nov 1, 2023 66.84 68.50 66.78 67.06 61.84 1,422,762
Oct 31, 2023 65.14 67.16 64.66 66.84 61.64 1,521,625
Oct 30, 2023 65.46 66.40 64.84 65.52 60.42 1,358,138
Oct 27, 2023 63.58 65.50 63.54 65.34 60.26 1,717,100
Oct 26, 2023 60.78 64.22 60.40 62.82 57.93 2,296,990
Oct 25, 2023 59.68 61.26 58.88 59.80 55.15 1,853,816
Oct 24, 2023 55.44 57.42 54.98 57.04 52.60 1,057,419
Oct 23, 2023 56.42 56.50 54.76 55.50 51.18 1,158,528
Oct 20, 2023 58.32 58.40 56.18 56.76 52.34 1,018,827
Oct 19, 2023 59.22 59.82 58.52 58.88 54.30 859,306
Oct 18, 2023 62.36 62.36 58.72 59.60 54.96 1,920,359
Oct 17, 2023 63.00 63.06 60.40 63.00 58.10 1,270,581
Oct 16, 2023 62.54 64.50 62.54 63.52 58.58 1,392,028
Oct 13, 2023 62.20 62.54 61.82 62.06 57.23 893,312
Oct 12, 2023 63.20 63.98 62.08 62.26 57.42 857,002
Oct 11, 2023 62.88 63.82 62.62 62.96 58.06 734,364
Oct 10, 2023 62.50 63.62 61.40 62.88 57.99 1,088,085
Oct 9, 2023 60.70 61.60 60.50 61.26 56.49 655,511
Oct 6, 2023 60.34 61.06 60.08 61.06 56.31 584,659
Oct 5, 2023 60.68 60.78 60.10 60.34 55.65 730,754
Oct 4, 2023 60.40 61.18 59.72 60.76 56.03 867,024
Oct 3, 2023 61.00 61.74 60.40 60.56 55.85 1,022,029
Oct 2, 2023 62.06 63.16 61.32 61.62 56.83 1,056,721
Sep 29, 2023 60.50 62.00 60.24 61.70 56.90 915,060
Sep 28, 2023 59.86 60.54 59.34 60.54 55.83 620,118
Sep 27, 2023 59.44 60.20 59.30 59.86 55.20 683,497
Sep 26, 2023 59.58 60.20 58.60 59.72 55.07 1,194,944
Sep 25, 2023 60.46 60.46 58.34 59.58 54.94 1,060,644
Sep 22, 2023 59.44 61.26 59.26 60.46 55.76 762,237
Sep 21, 2023 59.50 60.44 59.00 59.44 54.82 832,876
Sep 20, 2023 59.00 60.06 58.56 59.80 55.15 1,286,692
Sep 19, 2023 59.40 59.64 58.76 59.08 54.48 788,158
Sep 18, 2023 60.30 60.84 59.30 59.44 54.82 906,561
Sep 15, 2023 61.60 61.60 60.20 60.20 55.52 1,802,091
Sep 14, 2023 60.00 61.54 59.62 60.92 56.18 1,019,348
Sep 13, 2023 61.02 61.62 59.94 59.98 55.31 742,325
Sep 12, 2023 62.10 62.68 61.08 61.46 56.68 575,684
Sep 11, 2023 61.12 62.56 60.66 61.82 57.01 939,504
Sep 8, 2023 60.76 61.14 59.76 61.06 56.31 856,367
Sep 7, 2023 62.86 63.70 60.34 60.70 55.98 794,783
Sep 6, 2023 62.86 63.32 62.32 63.32 58.39 541,934
Sep 5, 2023 62.82 63.52 62.54 62.86 57.97 413,602
Sep 4, 2023 64.62 64.66 63.02 63.22 58.30 488,182
Sep 1, 2023 63.24 64.52 62.66 63.98 59.00 621,542
Aug 31, 2023 62.54 63.50 62.52 62.90 58.01 1,339,907
Aug 30, 2023 61.88 63.14 61.64 62.54 57.67 799,708
Aug 29, 2023 60.50 61.88 60.22 61.88 57.07 578,075
Aug 28, 2023 60.72 60.96 59.54 60.48 55.77 1,134,703
Aug 25, 2023 60.50 61.14 60.34 60.50 55.79 690,614
Aug 24, 2023 61.78 62.56 60.48 60.78 56.05 870,653
Aug 23, 2023 63.20 63.22 62.04 62.26 57.42 580,340
Aug 22, 2023 62.08 62.86 61.88 62.56 57.69 1,154,337
Aug 21, 2023 62.56 62.98 61.64 62.08 57.25 685,777
Aug 18, 2023 62.84 62.98 62.08 62.56 57.69 496,758
Aug 17, 2023 62.36 63.44 61.94 63.12 58.21 695,992
Aug 16, 2023 63.00 65.00 61.98 62.54 57.67 2,105,994
Aug 15, 2023 64.40 64.70 63.04 63.78 58.82 744,745
Aug 14, 2023 64.14 64.86 63.60 64.56 59.54 874,499
Aug 11, 2023 63.96 64.18 63.46 64.00 59.02 751,195
Aug 10, 2023 64.34 64.88 63.84 63.96 58.98 595,090
Aug 9, 2023 64.18 64.86 64.14 64.34 59.33 563,144
Aug 8, 2023 64.32 64.50 63.34 64.18 59.19 1,161,882
Aug 7, 2023 64.58 65.24 63.58 65.06 60.00 1,324,399
Aug 4, 2023 64.16 65.04 63.88 64.72 59.68 572,948
Aug 3, 2023 64.40 64.62 63.58 64.16 59.17 1,083,976
Aug 2, 2023 65.36 65.66 64.40 64.62 59.59 738,511
Aug 1, 2023 67.00 67.00 65.28 65.76 60.64 607,324
Jul 31, 2023 64.70 66.98 64.42 66.78 61.58 1,209,571
Jul 28, 2023 64.40 65.32 64.00 64.90 59.85 639,548
Jul 27, 2023 65.68 65.78 64.44 64.66 59.63 1,545,242
Jul 26, 2023 66.74 66.74 65.16 65.88 60.75 1,012,997
Jul 25, 2023 66.20 67.76 65.68 66.74 61.55 1,371,239
Jul 24, 2023 64.52 65.72 62.86 65.44 60.35 2,400,987
Jul 21, 2023 68.18 69.00 63.80 65.38 60.29 7,937,410
Jul 20, 2023 74.74 75.92 73.98 75.80 69.90 1,536,831
Jul 19, 2023 77.36 77.62 74.20 75.14 69.29 1,372,448
Jul 18, 2023 77.18 77.50 75.96 77.36 71.34 1,003,908
Jul 17, 2023 76.78 77.36 76.20 77.16 71.16 698,702
Jul 14, 2023 78.68 78.74 77.06 77.46 71.43 795,267
Jul 13, 2023 78.42 79.38 77.78 78.68 72.56 781,868
Jul 12, 2023 75.58 78.62 75.36 78.32 72.23 1,411,394
Jul 11, 2023 75.62 75.76 74.44 75.44 69.57 803,448
Jul 10, 2023 74.48 75.20 73.36 74.92 69.09 786,291
Jul 7, 2023 74.36 75.92 74.36 75.04 69.20 1,123,467
Jul 6, 2023 74.42 75.60 74.00 74.36 68.57 1,450,832
Jul 5, 2023 76.42 76.46 74.76 75.12 69.27 1,484,588
Jul 4, 2023 77.36 77.42 75.98 77.04 71.05 680,373
Jul 3, 2023 76.66 77.60 76.44 77.36 71.34 561,009
Jun 30, 2023 76.68 77.48 76.30 76.62 70.66 818,096
Jun 29, 2023 76.40 76.86 75.12 76.16 70.23 913,888
Jun 28, 2023 76.94 78.10 76.32 77.00 71.01 880,511
Jun 27, 2023 79.90 80.42 75.72 76.94 70.95 1,336,563
Jun 26, 2023 77.50 79.28 76.80 78.98 72.83 1,233,845
Jun 22, 2023 77.88 78.20 75.92 77.72 71.67 1,215,928
Jun 21, 2023 78.80 79.00 77.86 78.28 72.19 1,105,069
Jun 20, 2023 78.30 78.92 77.96 78.82 72.69 1,172,367
Jun 19, 2023 79.34 79.82 78.46 78.62 72.50 753,484
Jun 16, 2023 80.30 80.46 78.16 80.30 74.05 1,645,980
Jun 15, 2023 81.30 81.44 79.36 80.06 73.83 1,062,306
Jun 14, 2023 79.24 82.34 78.72 81.30 74.97 2,016,702
Jun 13, 2023 77.86 79.32 77.76 79.00 72.85 1,143,574
Jun 12, 2023 77.50 77.64 76.42 77.54 71.51 687,808
Jun 9, 2023 77.20 77.96 76.80 77.50 71.47 634,356
Jun 8, 2023 77.14 77.54 76.58 77.20 71.19 645,396
Jun 7, 2023 76.62 77.72 76.56 77.08 71.08 962,372
Jun 5, 2023 75.00 77.62 75.00 76.16 70.23 959,358
Jun 2, 2023 72.74 75.84 72.68 74.88 69.05 1,992,019
Jun 1, 2023 70.22 71.96 70.02 71.96 66.36 1,187,960
May 31, 2023 67.92 69.78 67.78 69.38 63.98 4,160,589
May 30, 2023 69.56 70.16 68.42 68.52 63.19 1,003,135
May 29, 2023 69.92 70.66 69.52 69.56 64.15 402,896
May 26, 2023 68.64 69.94 68.54 69.70 64.28 726,798
May 25, 2023 68.18 68.98 67.96 68.34 63.02 639,787
May 24, 2023 68.56 68.80 67.54 68.18 62.87 1,182,509
May 23, 2023 69.14 69.86 69.02 69.02 63.65 1,133,655
May 22, 2023 70.00 70.04 68.70 69.68 64.26 752,742
May 19, 2023 70.78 71.64 70.06 70.06 64.61 976,403
May 17, 2023 69.90 70.32 69.60 70.16 64.70 455,905
May 16, 2023 69.54 70.24 69.10 69.64 64.22 740,084
May 15, 2023 68.66 70.14 68.26 70.00 64.55 1,013,835
May 12, 2023 67.58 68.74 65.92 68.62 63.28 1,679,651
May 11, 2023 67.62 69.10 66.92 67.58 62.32 1,572,100
May 10, 2023 70.30 71.24 67.62 68.08 62.78 1,990,535
May 9, 2023 71.40 71.40 69.34 70.34 64.87 1,240,187
May 8, 2023 72.30 72.56 71.34 71.62 66.05 735,283
May 5, 2023 71.02 72.30 70.36 72.28 66.66 755,230
May 4, 2023 73.22 73.42 70.12 70.18 64.72 1,339,414
May 3, 2023 71.64 73.48 71.46 73.10 67.41 869,327
May 2, 2023 72.68 72.80 71.20 71.64 66.07 1,256,375
Apr 28, 2023 73.46 73.60 71.76 72.66 67.01 1,991,292
Apr 27, 2023 71.28 73.90 71.02 72.92 67.25 2,572,010
Apr 26, 2023 68.40 70.80 66.60 70.44 64.96 3,465,120

Related Tickers

SZG.DE Salzgitter AG
24.02
+5.26%
 
OUT1V.HE Outokumpu Oyj
3.7810
+1.15%
 
VOE.VI Voestalpine AG
25.30
+0.88%
 
LAH1.MU Interstahl Handel Holding AG
0.0105
0.00%
 
LEBEK.AT N. Leventeris S.A.
0.3400
-2.86%
 
PROFK.AT Pipe Works L. Girakian Profil S.A.
1.6500
-0.60%
 
IZS.WA Izostal S.A.
2.6100
+0.38%
 
ALLEI.ST Alleima AB (publ)
68.40
+5.07%
 
HST.VI Hutter & Schrantz Stahlbau AG
20.60
0.00%
 
ZMT.WA Zamet S.A.
1.6350
+3.15%