SSAB A

SSABa
🏛️ finland →
5.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.20 5.21 5.10 5.10 0.0M
2021-12-29 5.25 5.25 5.15 5.19 0.0M
2021-12-28 5.15 5.25 5.15 5.25 0.1M
2021-12-27 5.02 5.16 5.02 5.15 0.1M
2021-12-23 5.04 5.06 4.93 4.93 0.0M
2021-12-22 5.00 5.07 5.00 5.04 0.0M
2021-12-21 4.85 5.05 4.85 5.00 0.1M
2021-12-20 4.92 4.94 4.83 4.88 0.0M
2021-12-17 4.92 5.02 4.90 4.98 0.1M
2021-12-16 4.87 4.93 4.82 4.92 0.1M
2021-12-15 4.82 4.89 4.78 4.79 0.1M
2021-12-14 4.70 4.83 4.70 4.80 0.1M
2021-12-13 4.90 4.90 4.68 4.68 0.1M
2021-12-10 4.62 4.74 4.62 4.72 0.0M
2021-12-09 4.65 4.72 4.60 4.66 0.0M
2021-12-08 4.60 4.69 4.59 4.63 0.0M
2021-12-07 4.43 4.60 4.43 4.58 0.1M
2021-12-03 4.47 4.49 4.32 4.35 0.0M
2021-12-02 4.36 4.48 4.35 4.48 0.1M
2021-12-01 4.33 4.45 4.33 4.44 0.0M
2021-11-30 4.49 4.49 4.23 4.33 0.0M
2021-11-29 4.22 4.41 4.22 4.32 0.1M
2021-11-26 4.40 4.40 4.23 4.23 0.1M
2021-11-25 4.58 4.58 4.48 4.51 0.0M
2021-11-24 4.68 4.75 4.55 4.55 0.0M
2021-11-23 4.69 4.77 4.66 4.68 0.0M
2021-11-22 4.63 4.72 4.62 4.71 0.0M
2021-11-19 4.62 4.66 4.53 4.56 0.0M
2021-11-18 4.58 4.63 4.53 4.54 0.0M
2021-11-17 4.58 4.58 4.53 4.57 0.0M
2021-11-16 4.60 4.60 4.51 4.55 0.0M
2021-11-15 4.63 4.63 4.50 4.53 0.1M
2021-11-12 4.72 4.72 4.59 4.64 0.0M
2021-11-11 4.64 4.72 4.64 4.69 0.0M
2021-11-10 4.80 4.80 4.63 4.64 0.0M
2021-11-09 4.85 4.89 4.75 4.79 0.1M
2021-11-08 4.79 4.85 4.74 4.85 0.1M
2021-11-05 4.84 4.98 4.73 4.79 0.1M
2021-11-04 4.85 4.90 4.81 4.83 0.0M
2021-11-03 4.88 4.92 4.81 4.83 0.0M
2021-11-02 5.03 5.03 4.84 4.86 0.1M
2021-11-01 4.97 5.08 4.97 5.05 0.1M
2021-10-29 4.80 4.99 4.80 4.94 0.1M
2021-10-28 4.90 4.90 4.78 4.90 0.1M
2021-10-27 4.88 4.96 4.85 4.88 0.1M
2021-10-26 4.75 4.93 4.75 4.90 0.1M
2021-10-25 4.61 4.80 4.58 4.78 0.2M
2021-10-22 4.41 4.55 4.41 4.52 0.0M
2021-10-21 4.44 4.44 4.37 4.41 0.1M
2021-10-20 4.67 4.67 4.45 4.46 0.0M
2021-10-19 4.50 4.65 4.50 4.60 0.1M
2021-10-18 4.47 4.60 4.47 4.50 0.1M
2021-10-15 4.46 4.51 4.45 4.45 0.0M
2021-10-14 4.40 4.45 4.39 4.45 0.0M
2021-10-13 4.50 4.50 4.28 4.35 0.0M
2021-10-12 4.29 4.31 4.16 4.31 0.0M
2021-10-11 4.18 4.26 4.18 4.22 0.0M
2021-10-08 4.16 4.19 4.14 4.16 0.0M
2021-10-07 4.05 4.19 4.05 4.16 0.0M
2021-10-06 4.14 4.18 4.04 4.06 0.0M
2021-10-05 4.05 4.18 4.05 4.18 0.0M
2021-10-04 4.10 4.13 4.04 4.07 0.0M
2021-10-01 4.20 4.20 4.10 4.12 0.0M
2021-09-30 4.26 4.27 4.21 4.27 0.0M
2021-09-29 4.20 4.23 4.16 4.19 0.0M
2021-09-28 4.16 4.25 4.15 4.18 0.1M
2021-09-27 4.14 4.17 4.08 4.16 0.0M
2021-09-24 4.20 4.20 4.09 4.14 0.1M
2021-09-23 4.16 4.19 4.11 4.19 0.0M
2021-09-22 4.12 4.12 4.06 4.09 0.0M
2021-09-21 4.10 4.17 4.01 4.01 0.1M
2021-09-20 4.41 4.41 4.14 4.15 0.1M
2021-09-17 4.62 4.64 4.46 4.46 0.0M
2021-09-16 4.73 4.77 4.62 4.62 0.0M
2021-09-15 4.55 4.75 4.55 4.75 0.2M
2021-09-14 4.56 4.58 4.47 4.52 0.0M
2021-09-13 4.46 4.59 4.46 4.53 0.1M
2021-09-10 4.45 4.50 4.41 4.50 0.1M
2021-09-09 4.49 4.49 4.39 4.45 0.1M
2021-09-08 4.67 4.67 4.44 4.45 0.3M
2021-09-07 4.73 4.73 4.56 4.67 0.0M
2021-09-06 4.53 4.57 4.52 4.56 0.0M
2021-09-03 4.53 4.57 4.47 4.53 0.1M
2021-09-02 4.57 4.57 4.51 4.53 0.0M
2021-09-01 4.65 4.67 4.53 4.57 0.0M
2021-08-31 4.80 4.83 4.60 4.60 0.1M
2021-08-30 4.79 4.83 4.77 4.78 0.0M
2021-08-27 4.70 4.78 4.70 4.77 0.0M
2021-08-26 4.73 4.75 4.66 4.71 0.1M
2021-08-25 4.80 4.80 4.66 4.73 0.1M
2021-08-24 4.68 4.72 4.63 4.71 0.0M
2021-08-23 4.70 4.70 4.55 4.62 0.0M
2021-08-20 4.68 4.71 4.57 4.61 0.1M
2021-08-19 5.10 5.10 4.69 4.76 0.2M
2021-08-18 5.03 5.09 4.96 4.98 0.0M
2021-08-17 5.10 5.15 5.04 5.04 0.1M
2021-08-16 5.10 5.19 5.10 5.11 0.0M
2021-08-13 5.25 5.25 5.18 5.22 0.1M
2021-08-12 5.12 5.21 5.12 5.19 0.1M
2021-08-11 4.95 5.12 4.95 5.12 0.1M
2021-08-10 4.89 4.95 4.89 4.95 0.0M
2021-08-09 4.94 4.94 4.85 4.90 0.0M
2021-08-06 5.02 5.05 4.95 4.99 0.1M
2021-08-05 4.99 5.03 4.96 5.01 0.1M
2021-08-04 4.94 5.00 4.94 4.98 0.0M
2021-08-03 4.87 4.95 4.84 4.94 0.0M
2021-08-02 4.86 4.93 4.84 4.88 0.1M
2021-07-30 4.74 4.84 4.70 4.83 0.1M
2021-07-29 4.66 4.81 4.66 4.77 0.1M
2021-07-28 4.69 4.70 4.64 4.65 0.0M
2021-07-27 4.68 4.71 4.61 4.69 0.1M
2021-07-26 4.51 4.68 4.49 4.68 0.1M
2021-07-23 4.50 4.52 4.43 4.50 0.1M
2021-07-22 4.46 4.55 4.39 4.41 0.1M
2021-07-21 4.49 4.49 4.28 4.46 0.2M
2021-07-20 4.27 4.34 4.23 4.33 0.1M
2021-07-19 4.36 4.36 4.24 4.27 0.1M
2021-07-16 4.44 4.44 4.36 4.39 0.1M
2021-07-15 4.55 4.55 4.41 4.42 0.1M
2021-07-14 4.29 4.45 4.29 4.44 0.1M
2021-07-13 4.23 4.35 4.23 4.29 0.1M
2021-07-12 4.27 4.27 4.18 4.26 0.0M
2021-07-09 4.15 4.27 4.14 4.26 0.1M
2021-07-08 4.19 4.19 4.08 4.12 0.0M
2021-07-07 4.21 4.21 4.08 4.14 0.0M
2021-07-06 4.20 4.21 4.08 4.08 0.1M
2021-07-05 4.21 4.21 4.17 4.21 0.0M
2021-07-02 4.15 4.21 4.12 4.18 0.0M
2021-07-01 4.21 4.21 4.10 4.10 0.0M
2021-06-30 4.19 4.20 4.09 4.14 0.0M
2021-06-29 4.07 4.19 4.07 4.19 0.0M
2021-06-28 4.07 4.14 4.04 4.07 0.0M
2021-06-24 3.99 4.05 3.97 4.05 0.0M
2021-06-23 4.00 4.07 3.96 3.99 0.0M
2021-06-22 4.01 4.01 3.91 3.98 0.1M
2021-06-21 4.02 4.02 3.83 3.97 0.4M
2021-06-18 3.99 4.05 3.93 3.93 0.0M
2021-06-17 4.13 4.13 3.99 4.01 0.1M
2021-06-16 4.17 4.21 4.11 4.14 0.1M
2021-06-15 4.39 4.39 4.15 4.16 0.1M
2021-06-14 4.43 4.49 4.37 4.40 0.0M
2021-06-11 4.30 4.49 4.30 4.43 0.1M
2021-06-10 4.30 4.38 4.26 4.32 0.0M
2021-06-09 4.31 4.34 4.23 4.25 0.0M
2021-06-08 4.40 4.40 4.31 4.35 0.0M
2021-06-07 4.35 4.45 4.34 4.38 0.0M
2021-06-04 4.38 4.41 4.35 4.39 0.0M
2021-06-03 4.40 4.40 4.32 4.40 0.1M
2021-06-02 4.34 4.38 4.32 4.35 0.1M
2021-06-01 4.28 4.34 4.28 4.30 0.1M
2021-05-31 4.31 4.32 4.25 4.28 0.0M
2021-05-28 4.33 4.36 4.30 4.35 0.0M
2021-05-27 4.18 4.33 4.18 4.33 0.0M
2021-05-26 4.25 4.28 4.16 4.17 0.0M
2021-05-25 4.32 4.36 4.25 4.25 0.0M
2021-05-24 4.30 4.37 4.29 4.31 0.0M
2021-05-21 4.24 4.34 4.23 4.28 0.0M
2021-05-20 4.16 4.23 4.16 4.20 0.0M
2021-05-19 4.20 4.24 4.11 4.15 0.1M
2021-05-18 4.28 4.32 4.25 4.28 0.0M
2021-05-17 4.20 4.27 4.17 4.25 0.0M
2021-05-14 4.32 4.32 4.16 4.19 0.1M
2021-05-12 4.37 4.38 4.25 4.35 0.1M
2021-05-11 4.49 4.50 4.33 4.37 0.5M
2021-05-10 4.55 4.76 4.55 4.73 0.1M
2021-05-07 4.67 4.71 4.60 4.65 0.0M
2021-05-06 4.64 4.67 4.53 4.60 0.0M
2021-05-05 4.40 4.62 4.40 4.62 0.0M
2021-05-04 4.58 4.62 4.38 4.40 0.1M
2021-05-03 4.55 4.57 4.46 4.55 0.1M
2021-04-30 4.72 4.72 4.54 4.55 0.0M
2021-04-29 4.61 4.68 4.57 4.57 0.0M
2021-04-28 4.61 4.66 4.53 4.60 0.1M
2021-04-27 4.71 4.71 4.51 4.61 0.2M
2021-04-26 4.95 5.01 4.65 4.77 0.2M
2021-04-23 4.74 4.78 4.67 4.76 0.0M
2021-04-22 4.67 4.76 4.67 4.71 0.0M
2021-04-21 4.64 4.71 4.62 4.67 0.0M
2021-04-20 4.84 4.85 4.64 4.64 0.1M
2021-04-19 4.93 4.94 4.81 4.81 0.0M
2021-04-16 4.82 4.91 4.80 4.90 0.0M
2021-04-15 4.80 4.85 4.78 4.81 0.0M
2021-04-14 4.70 4.79 4.67 4.77 0.0M
2021-04-13 4.57 4.66 4.56 4.66 0.1M
2021-04-12 4.57 4.61 4.54 4.54 0.1M
2021-04-09 4.56 4.58 4.50 4.54 0.0M
2021-04-08 4.54 4.62 4.52 4.56 0.0M
2021-04-07 4.58 4.59 4.53 4.54 0.1M
2021-04-06 4.57 4.63 4.56 4.58 0.1M
2021-04-01 4.54 4.58 4.48 4.58 0.1M
2021-03-31 4.41 4.58 4.41 4.55 0.1M
2021-03-30 4.25 4.41 4.22 4.36 0.1M
2021-03-29 4.25 4.28 4.18 4.28 0.0M
2021-03-26 4.13 4.26 4.13 4.25 0.0M
2021-03-25 4.20 4.25 4.03 4.09 0.1M
2021-03-24 4.00 4.20 3.99 4.19 0.1M
2021-03-23 4.11 4.11 3.97 4.00 0.0M
2021-03-22 4.15 4.19 4.07 4.11 0.1M
2021-03-19 4.15 4.15 4.02 4.09 0.0M
2021-03-18 4.03 4.15 4.03 4.13 0.0M
2021-03-17 4.01 4.06 4.01 4.03 0.0M
2021-03-16 4.08 4.12 3.99 4.01 0.0M
2021-03-15 4.04 4.12 4.03 4.05 0.1M
2021-03-12 3.93 4.05 3.91 4.04 0.0M
2021-03-11 3.95 3.96 3.88 3.95 0.0M
2021-03-10 3.88 3.93 3.85 3.88 0.0M
2021-03-09 3.85 3.88 3.81 3.88 0.0M
2021-03-08 3.76 3.86 3.76 3.85 0.1M
2021-03-05 3.70 3.78 3.66 3.73 0.0M
2021-03-04 3.80 3.80 3.70 3.72 0.0M
2021-03-03 3.79 3.88 3.75 3.79 0.1M
2021-03-02 3.72 3.78 3.68 3.76 0.1M
2021-03-01 3.60 3.73 3.60 3.69 0.1M
2021-02-26 3.63 3.67 3.57 3.59 0.1M
2021-02-25 3.74 3.78 3.67 3.70 0.0M
2021-02-24 3.70 3.71 3.57 3.71 0.0M
2021-02-23 3.82 3.82 3.61 3.66 0.1M
2021-02-22 3.77 3.77 3.70 3.73 0.1M
2021-02-19 3.72 3.77 3.66 3.77 0.0M
2021-02-18 3.77 3.82 3.69 3.70 0.0M
2021-02-17 3.80 3.85 3.75 3.76 0.1M
2021-02-16 3.80 3.80 3.68 3.76 0.1M
2021-02-15 3.66 3.75 3.66 3.75 0.1M
2021-02-12 3.62 3.64 3.58 3.63 0.0M
2021-02-11 3.60 3.60 3.52 3.57 0.0M
2021-02-10 3.50 3.60 3.50 3.56 0.1M
2021-02-09 3.51 3.53 3.44 3.49 0.1M
2021-02-08 3.51 3.55 3.49 3.51 0.0M
2021-02-05 3.55 3.55 3.46 3.49 0.1M
2021-02-04 3.55 3.55 3.46 3.54 0.1M
2021-02-03 3.66 3.66 3.52 3.52 0.1M
2021-02-02 3.60 3.68 3.59 3.60 0.1M
2021-02-01 3.60 3.67 3.57 3.58 0.1M
2021-01-29 3.65 3.71 3.53 3.55 0.1M
2021-01-28 3.38 3.46 3.28 3.41 0.0M
2021-01-27 3.50 3.50 3.31 3.40 0.1M
2021-01-26 3.47 3.53 3.45 3.47 0.0M
2021-01-25 3.64 3.64 3.45 3.46 0.1M
2021-01-22 3.64 3.64 3.52 3.56 0.0M
2021-01-21 3.66 3.75 3.60 3.61 0.0M
2021-01-20 3.52 3.68 3.52 3.60 0.1M
2021-01-19 3.34 3.61 3.33 3.52 0.1M
2021-01-18 3.10 3.35 3.04 3.34 0.1M
2021-01-15 3.11 3.11 3.03 3.03 0.0M
2021-01-14 3.10 3.12 3.06 3.06 0.7M
2021-01-13 3.15 3.17 3.09 3.09 0.2M
2021-01-12 3.07 3.16 3.06 3.15 0.1M
2021-01-11 3.04 3.13 3.03 3.06 0.0M
2021-01-08 3.09 3.09 3.02 3.04 0.0M
2021-01-07 3.01 3.09 3.01 3.09 0.1M
2021-01-05 3.07 3.07 2.92 2.94 0.0M
2021-01-04 2.95 3.08 2.92 3.03 0.0M