SSAB AB (publ) (SSAB-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 52.16 | 52.92 | 51.82 | 52.32 | 52.32 | 556,530 |
| Oct 03, 2024 | 52.00 | 52.46 | 50.60 | 52.00 | 52.00 | 1,350,088 |
| Oct 02, 2024 | 52.88 | 53.02 | 52.16 | 52.34 | 52.34 | 739,398 |
| Oct 01, 2024 | 53.18 | 53.48 | 52.28 | 52.72 | 52.72 | 1,001,063 |
| Sept 30, 2024 | 54.00 | 54.52 | 52.56 | 53.18 | 53.18 | 959,258 |
| Sept 27, 2024 | 53.70 | 54.20 | 53.26 | 53.74 | 53.74 | 1,180,736 |
| Sept 26, 2024 | 51.20 | 53.66 | 50.98 | 53.18 | 53.18 | 2,143,412 |
| Sept 25, 2024 | 50.44 | 51.08 | 50.08 | 50.76 | 50.76 | 763,292 |
| Sept 24, 2024 | 50.54 | 51.50 | 50.02 | 50.38 | 50.38 | 1,323,517 |
| Sept 23, 2024 | 48.77 | 49.52 | 48.19 | 49.34 | 49.34 | 872,348 |
| Sept 20, 2024 | 50.00 | 50.00 | 48.45 | 48.45 | 48.45 | 1,648,173 |
| Sept 19, 2024 | 48.49 | 49.91 | 48.42 | 49.66 | 49.66 | 1,647,779 |
| Sept 18, 2024 | 47.47 | 47.86 | 47.05 | 47.71 | 47.71 | 490,573 |
| Sept 17, 2024 | 46.82 | 47.69 | 46.78 | 47.30 | 47.30 | 954,284 |
| Sept 16, 2024 | 47.18 | 47.19 | 46.62 | 46.78 | 46.78 | 511,814 |
| Sept 13, 2024 | 46.65 | 47.36 | 46.52 | 47.18 | 47.18 | 824,245 |
| Sept 12, 2024 | 46.45 | 47.32 | 46.14 | 46.51 | 46.51 | 814,428 |
| Sept 11, 2024 | 46.63 | 47.23 | 45.75 | 45.75 | 45.75 | 856,292 |
| Sept 10, 2024 | 46.09 | 46.48 | 45.83 | 46.30 | 46.30 | 1,043,329 |
| Sept 09, 2024 | 46.22 | 46.82 | 46.18 | 46.27 | 46.27 | 1,059,540 |
| Sept 06, 2024 | 46.17 | 46.22 | 45.39 | 45.85 | 45.85 | 1,117,184 |
| Sept 05, 2024 | 46.00 | 46.85 | 45.78 | 46.31 | 46.31 | 785,922 |
| Sept 04, 2024 | 46.50 | 46.78 | 45.67 | 46.30 | 46.30 | 1,256,673 |
| Sept 03, 2024 | 49.74 | 49.74 | 46.55 | 46.61 | 46.61 | 2,435,414 |
| Sept 02, 2024 | 49.83 | 50.06 | 49.24 | 49.87 | 49.87 | 477,300 |
| Aug 30, 2024 | 49.98 | 50.60 | 49.65 | 49.83 | 49.83 | 562,513 |
| Aug 29, 2024 | 49.06 | 50.06 | 48.96 | 49.84 | 49.84 | 729,075 |
| Aug 28, 2024 | 50.50 | 50.76 | 48.88 | 49.23 | 49.23 | 954,420 |
| Aug 27, 2024 | 50.22 | 51.32 | 49.42 | 50.48 | 50.48 | 1,467,496 |
| Aug 26, 2024 | 51.36 | 51.62 | 51.08 | 51.22 | 51.22 | 363,346 |
| Aug 23, 2024 | 50.48 | 51.58 | 50.48 | 51.36 | 51.36 | 788,921 |
| Aug 22, 2024 | 50.94 | 51.30 | 50.46 | 50.48 | 50.48 | 652,545 |
| Aug 21, 2024 | 50.84 | 51.26 | 50.78 | 50.82 | 50.82 | 375,044 |
| Aug 20, 2024 | 51.50 | 51.82 | 50.42 | 50.64 | 50.64 | 586,909 |
| Aug 19, 2024 | 51.02 | 51.72 | 50.92 | 51.36 | 51.36 | 1,096,772 |
| Aug 16, 2024 | 51.08 | 51.24 | 50.46 | 51.02 | 51.02 | 785,279 |
| Aug 15, 2024 | 50.38 | 51.16 | 50.26 | 50.78 | 50.78 | 1,067,092 |
| Aug 14, 2024 | 51.24 | 51.34 | 50.10 | 50.38 | 50.38 | 706,539 |
| Aug 13, 2024 | 51.86 | 51.96 | 50.84 | 51.16 | 51.16 | 507,918 |
| Aug 12, 2024 | 52.22 | 52.58 | 51.70 | 51.86 | 51.86 | 346,638 |
| Aug 09, 2024 | 52.10 | 52.68 | 51.92 | 52.22 | 52.22 | 527,020 |
| Aug 08, 2024 | 52.08 | 52.26 | 51.20 | 52.08 | 52.08 | 412,750 |
| Aug 07, 2024 | 52.00 | 52.68 | 51.40 | 52.46 | 52.46 | 571,490 |
| Aug 06, 2024 | 51.66 | 52.58 | 51.06 | 51.28 | 51.28 | 713,641 |
| Aug 05, 2024 | 50.40 | 51.34 | 49.24 | 51.34 | 51.34 | 1,068,905 |
| Aug 02, 2024 | 53.00 | 53.58 | 52.22 | 52.42 | 52.42 | 956,660 |
| Aug 01, 2024 | 55.12 | 55.70 | 53.04 | 53.24 | 53.24 | 892,627 |
| Jul 31, 2024 | 55.50 | 55.78 | 55.04 | 55.20 | 55.20 | 622,759 |
| Jul 30, 2024 | 55.68 | 56.14 | 54.48 | 55.16 | 55.16 | 692,817 |
| Jul 29, 2024 | 55.62 | 56.10 | 55.30 | 55.68 | 55.68 | 492,233 |
| Jul 26, 2024 | 56.36 | 56.36 | 55.14 | 55.28 | 55.28 | 623,739 |
| Jul 25, 2024 | 55.50 | 56.66 | 55.02 | 56.26 | 56.26 | 945,895 |
| Jul 24, 2024 | 56.00 | 57.14 | 54.04 | 56.52 | 56.52 | 2,963,893 |
| Jul 23, 2024 | 58.10 | 58.30 | 57.56 | 58.00 | 58.00 | 902,917 |
| Jul 22, 2024 | 57.54 | 58.44 | 57.54 | 58.10 | 58.10 | 359,254 |
| Jul 19, 2024 | 59.70 | 59.74 | 57.48 | 57.54 | 57.54 | 1,419,969 |
| Jul 18, 2024 | 59.40 | 59.90 | 58.80 | 59.82 | 59.82 | 405,459 |
| Jul 17, 2024 | 59.20 | 59.86 | 58.80 | 59.22 | 59.22 | 416,109 |
| Jul 16, 2024 | 60.90 | 61.00 | 58.80 | 59.32 | 59.32 | 978,142 |
| Jul 15, 2024 | 60.58 | 61.52 | 60.34 | 61.32 | 61.32 | 396,470 |
| Jul 12, 2024 | 58.98 | 60.90 | 58.78 | 60.74 | 60.74 | 1,164,989 |
| Jul 11, 2024 | 58.00 | 58.86 | 57.58 | 58.86 | 58.86 | 495,755 |
| Jul 10, 2024 | 58.44 | 58.48 | 57.64 | 58.00 | 58.00 | 721,807 |
| Jul 09, 2024 | 59.00 | 59.36 | 58.04 | 58.58 | 58.58 | 832,845 |
| Jul 08, 2024 | 59.26 | 59.62 | 58.76 | 59.10 | 59.10 | 524,567 |
| Jul 05, 2024 | 60.36 | 60.50 | 59.22 | 59.42 | 59.42 | 699,249 |
| Jul 04, 2024 | 59.80 | 60.36 | 59.12 | 60.36 | 60.36 | 787,749 |
| Jul 03, 2024 | 58.50 | 60.22 | 58.50 | 59.78 | 59.78 | 1,190,811 |
| Jul 02, 2024 | 57.86 | 58.86 | 57.62 | 58.18 | 58.18 | 1,026,449 |
| Jul 01, 2024 | 58.30 | 59.38 | 57.72 | 58.22 | 58.22 | 1,147,696 |
| Jun 28, 2024 | 55.70 | 58.44 | 55.42 | 58.44 | 58.44 | 2,002,902 |
| Jun 27, 2024 | 56.00 | 56.10 | 55.00 | 55.52 | 55.52 | 820,639 |
| Jun 26, 2024 | 57.10 | 57.10 | 55.78 | 56.00 | 56.00 | 865,929 |
| Jun 25, 2024 | 57.94 | 58.18 | 56.18 | 56.70 | 56.70 | 681,788 |
| Jun 24, 2024 | 57.82 | 59.10 | 57.52 | 57.94 | 57.94 | 954,480 |
| Jun 20, 2024 | 57.66 | 59.00 | 57.48 | 58.34 | 58.34 | 984,863 |
| Jun 19, 2024 | 57.54 | 58.06 | 57.34 | 57.66 | 57.66 | 508,618 |
| Jun 18, 2024 | 57.58 | 57.80 | 56.88 | 57.54 | 57.54 | 839,044 |
| Jun 17, 2024 | 56.70 | 57.62 | 56.40 | 57.50 | 57.50 | 870,329 |
| Jun 14, 2024 | 57.90 | 58.80 | 56.08 | 56.76 | 56.76 | 1,353,110 |
| Jun 13, 2024 | 57.50 | 58.78 | 57.00 | 57.82 | 57.82 | 1,531,574 |
| Jun 12, 2024 | 58.42 | 58.50 | 57.50 | 57.62 | 57.62 | 1,335,879 |
| Jun 11, 2024 | 58.64 | 58.70 | 56.62 | 58.00 | 58.00 | 1,480,537 |
| Jun 10, 2024 | 58.48 | 59.50 | 58.28 | 58.64 | 58.64 | 347,783 |
| Jun 07, 2024 | 59.46 | 59.58 | 58.40 | 59.00 | 59.00 | 822,264 |
| Jun 05, 2024 | 59.48 | 59.86 | 58.68 | 59.10 | 59.10 | 819,055 |
| Jun 04, 2024 | 60.70 | 60.72 | 59.10 | 59.48 | 59.48 | 954,874 |
| Jun 03, 2024 | 61.64 | 62.46 | 60.72 | 60.78 | 60.78 | 525,032 |
| May 31, 2024 | 61.42 | 61.90 | 60.82 | 61.04 | 61.04 | 2,811,502 |
| May 30, 2024 | 60.36 | 61.50 | 60.12 | 61.42 | 61.42 | 862,804 |
| May 29, 2024 | 60.96 | 61.10 | 60.26 | 60.68 | 60.68 | 864,418 |
| May 28, 2024 | 62.22 | 62.34 | 60.82 | 60.96 | 60.96 | 810,844 |
| May 27, 2024 | 61.64 | 62.38 | 61.38 | 62.22 | 62.22 | 677,263 |
| May 24, 2024 | 61.82 | 61.94 | 61.12 | 61.52 | 61.52 | 627,880 |
| May 23, 2024 | 62.66 | 63.16 | 62.08 | 62.08 | 62.08 | 459,687 |
| May 22, 2024 | 63.30 | 63.72 | 62.28 | 62.64 | 62.64 | 731,658 |
| May 21, 2024 | 63.22 | 63.66 | 62.90 | 63.38 | 63.38 | 774,072 |
| May 20, 2024 | 63.60 | 63.60 | 62.62 | 63.24 | 63.24 | 918,723 |
| May 17, 2024 | 64.16 | 64.32 | 63.34 | 63.60 | 63.60 | 804,453 |
| May 16, 2024 | 63.90 | 64.34 | 63.44 | 63.94 | 63.94 | 946,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.