SSAB A

SSABa
🏛️ finland →
5.04
Last Update: 2025-09-26
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
2023-12-29 6.98 7.05 6.89 6.89 0.0M
2023-12-28 7.02 7.07 6.97 6.98 0.0M
2023-12-27 7.00 7.03 6.97 7.00 0.0M
2023-12-22 7.10 7.10 6.93 7.00 0.0M
2023-12-21 7.00 7.10 6.98 7.10 0.2M
2023-12-20 7.09 7.10 6.94 7.02 0.0M
2023-12-19 6.93 7.08 6.91 7.07 0.0M
2023-12-18 6.76 7.02 6.76 6.95 0.1M
2023-12-15 6.78 6.97 6.73 6.78 0.4M
2023-12-14 6.80 7.05 6.49 6.77 0.1M
2023-12-13 6.82 6.88 6.79 6.81 0.1M
2023-12-12 6.87 6.97 6.80 6.87 0.0M
2023-12-11 6.85 6.91 6.82 6.87 0.0M
2023-12-08 6.95 6.95 6.84 6.85 0.0M
2023-12-07 7.19 7.19 6.94 6.95 0.0M
2023-12-05 7.12 7.25 7.11 7.19 0.0M
2023-12-04 7.14 7.21 7.09 7.14 0.0M
2023-12-01 7.00 7.14 7.00 7.14 0.1M
2023-11-30 6.92 7.08 6.92 6.92 0.0M
2023-11-29 6.95 7.02 6.90 6.90 0.0M
2023-11-28 6.90 7.02 6.89 6.92 0.0M
2023-11-27 6.73 6.90 6.73 6.90 0.1M
2023-11-24 6.66 6.75 6.65 6.73 0.1M
2023-11-23 6.73 6.85 6.65 6.65 0.0M
2023-11-22 6.64 6.82 6.64 6.66 0.0M
2023-11-21 6.65 6.80 6.65 6.69 0.0M
2023-11-20 6.54 6.61 6.51 6.60 0.0M
2023-11-17 6.38 6.55 6.38 6.54 0.0M
2023-11-16 6.49 6.53 6.38 6.38 0.0M
2023-11-15 6.40 6.53 6.37 6.50 0.0M
2023-11-14 6.09 6.39 6.09 6.38 0.0M
2023-11-13 6.16 6.19 6.03 6.09 0.0M
2023-11-10 6.18 6.22 6.08 6.20 0.0M
2023-11-09 6.06 6.26 6.06 6.26 0.0M
2023-11-08 6.05 6.12 6.01 6.06 0.0M
2023-11-07 6.08 6.12 6.04 6.06 0.0M
2023-11-06 6.04 6.21 6.03 6.06 0.0M
2023-11-03 5.97 6.09 5.97 6.05 0.0M
2023-11-02 5.66 5.97 5.66 5.97 0.0M
2023-11-01 5.67 5.80 5.65 5.66 0.0M
2023-10-31 5.54 5.68 5.47 5.66 0.0M
2023-10-30 5.56 5.62 5.51 5.55 0.1M
2023-10-27 5.36 5.56 5.36 5.56 0.0M
2023-10-26 5.19 5.44 5.18 5.30 0.1M
2023-10-25 5.03 5.18 4.99 5.06 0.0M
2023-10-24 4.72 4.88 4.71 4.84 0.0M
2023-10-23 4.87 4.88 4.68 4.70 0.0M
2023-10-20 5.07 5.07 4.87 4.87 0.0M
2023-10-19 5.07 5.14 5.05 5.07 0.0M
2023-10-18 5.48 5.48 5.08 5.14 0.1M
2023-10-17 5.46 5.52 5.23 5.52 0.0M
2023-10-16 5.45 5.56 5.42 5.52 0.0M
2023-10-13 5.38 5.42 5.32 5.32 0.0M
2023-10-12 5.45 5.53 5.37 5.37 0.0M
2023-10-11 5.60 5.60 5.44 5.46 0.0M
2023-10-10 5.38 5.50 5.31 5.48 0.0M
2023-10-09 5.24 5.29 5.23 5.28 0.0M
2023-10-06 5.18 5.26 5.18 5.26 0.0M
2023-10-05 5.23 5.23 5.17 5.17 0.0M
2023-10-04 5.43 5.43 5.16 5.26 0.0M
2023-10-03 5.28 5.32 5.20 5.20 0.0M
2023-10-02 5.37 5.46 5.30 5.32 0.0M
2023-09-29 5.23 5.38 5.23 5.26 0.0M
2023-09-28 5.18 5.23 5.11 5.23 0.0M
2023-09-27 5.16 5.17 5.10 5.12 0.0M
2023-09-26 5.08 5.16 5.01 5.12 0.0M
2023-09-25 5.10 5.10 4.98 5.08 0.0M
2023-09-22 5.45 5.45 4.99 5.11 0.0M
2023-09-21 5.08 5.08 4.95 4.97 0.0M
2023-09-20 4.94 5.07 4.92 5.06 0.0M
2023-09-19 5.02 5.02 4.94 4.94 0.0M
2023-09-18 5.06 5.09 4.96 4.98 0.0M
2023-09-15 5.14 5.15 5.06 5.06 0.0M
2023-09-14 5.03 5.15 5.00 5.12 0.0M
2023-09-13 5.17 5.17 5.02 5.03 0.0M
2023-09-12 5.25 5.27 5.14 5.17 0.0M
2023-09-11 5.13 5.25 5.11 5.18 0.0M
2023-09-08 5.10 5.14 5.02 5.14 0.0M
2023-09-07 5.28 5.34 5.06 5.06 0.0M
2023-09-06 5.28 5.31 5.23 5.28 0.0M
2023-09-05 5.32 5.34 5.25 5.30 0.0M
2023-09-04 5.43 5.44 5.29 5.32 0.0M
2023-09-01 5.30 5.44 5.28 5.38 0.0M
2023-08-31 5.31 5.35 5.27 5.29 0.0M
2023-08-30 5.21 5.33 5.21 5.29 0.0M
2023-08-29 5.09 5.21 5.08 5.21 0.0M
2023-08-28 5.10 5.11 5.00 5.08 0.0M
2023-08-25 5.10 5.15 5.05 5.06 0.0M
2023-08-24 5.25 5.28 5.09 5.10 0.0M
2023-08-23 5.33 5.33 5.22 5.24 0.0M
2023-08-22 5.18 5.30 5.18 5.25 0.0M
2023-08-21 5.25 5.26 5.17 5.20 0.0M
2023-08-18 5.30 5.30 5.20 5.23 0.0M
2023-08-17 5.26 5.33 5.24 5.33 0.0M
2023-08-16 5.29 5.47 5.23 5.24 0.0M
2023-08-15 5.47 5.47 5.32 5.40 0.0M
2023-08-14 5.39 5.48 5.36 5.48 0.0M
2023-08-11 5.44 5.45 5.35 5.36 0.0M
2023-08-10 5.49 5.53 5.45 5.47 0.0M
2023-08-09 5.48 5.53 5.47 5.49 0.0M
2023-08-08 5.55 5.55 5.39 5.50 0.0M
2023-08-07 5.57 5.59 5.45 5.55 0.1M
2023-08-04 5.49 5.57 5.45 5.57 0.0M
2023-08-03 5.50 5.50 5.42 5.48 0.0M
2023-08-02 5.63 5.63 5.49 5.50 0.1M
2023-08-01 5.84 5.84 5.61 5.63 0.1M
2023-07-31 5.61 5.84 5.55 5.84 0.0M
2023-07-28 5.61 5.64 5.53 5.61 0.0M
2023-07-27 5.71 5.72 5.59 5.61 0.1M
2023-07-26 5.85 5.85 5.66 5.71 0.0M
2023-07-25 5.66 5.88 5.66 5.83 0.1M
2023-07-24 5.65 5.70 5.44 5.66 0.1M
2023-07-21 6.42 6.42 5.53 5.65 0.5M
2023-07-20 6.47 6.58 6.44 6.57 0.1M
2023-07-19 6.75 6.78 6.44 6.53 0.1M
2023-07-18 6.72 6.75 6.61 6.75 0.0M
2023-07-17 6.69 6.72 6.62 6.68 0.0M
2023-07-14 6.85 6.85 6.70 6.72 0.0M
2023-07-13 6.80 6.91 6.77 6.90 0.0M
2023-07-12 6.43 6.80 6.43 6.80 0.0M
2023-07-11 6.32 6.43 6.32 6.43 0.0M
2023-07-10 6.28 6.33 6.19 6.32 0.0M
2023-07-07 6.28 6.39 6.28 6.39 0.0M
2023-07-06 6.27 6.34 6.21 6.21 0.0M
2023-07-05 6.48 6.48 6.32 6.34 0.0M
2023-07-04 6.55 6.55 6.44 6.53 0.0M
2023-07-03 6.55 6.56 6.49 6.54 0.0M
2023-06-30 6.48 6.57 6.48 6.52 0.0M
2023-06-29 6.50 6.53 6.36 6.43 0.1M
2023-06-28 6.50 6.65 6.47 6.51 0.0M
2023-06-27 6.81 6.86 6.45 6.56 0.1M
2023-06-26 6.64 6.78 6.58 6.74 0.0M
2023-06-22 6.70 6.70 6.46 6.64 0.1M
2023-06-21 6.69 6.71 6.62 6.70 0.0M
2023-06-20 6.67 6.72 6.64 6.69 0.0M
2023-06-19 6.81 6.82 6.68 6.68 0.1M
2023-06-16 7.00 7.00 6.74 6.91 0.1M
2023-06-15 6.98 7.01 6.87 6.93 0.0M
2023-06-14 6.83 7.12 6.82 7.01 0.1M
2023-06-13 6.69 6.83 6.65 6.83 0.1M
2023-06-12 6.66 6.68 6.59 6.63 0.0M
2023-06-09 6.65 6.68 6.60 6.65 0.0M
2023-06-08 6.61 6.65 6.58 6.65 0.0M
2023-06-07 6.65 6.67 6.58 6.61 0.0M
2023-06-06 6.60 6.60 6.50 6.55 0.0M
2023-06-05 6.46 6.65 6.46 6.54 0.0M
2023-06-02 6.18 6.57 6.18 6.46 0.1M
2023-06-01 5.96 6.18 5.96 6.18 0.0M
2023-05-31 5.81 5.99 5.81 5.96 0.1M
2023-05-30 6.00 6.04 5.87 5.89 0.0M
2023-05-29 6.04 6.08 6.00 6.01 0.0M
2023-05-26 5.86 6.05 5.86 6.01 0.1M
2023-05-25 6.12 6.12 5.86 5.86 0.0M
2023-05-24 6.06 6.06 5.89 5.92 0.1M
2023-05-23 6.14 6.14 6.04 6.06 0.0M
2023-05-22 6.15 6.16 6.05 6.14 0.0M
2023-05-19 6.21 6.30 6.15 6.15 0.0M
2023-05-17 6.14 6.22 6.13 6.21 0.0M
2023-05-16 6.18 6.23 6.13 6.14 0.0M
2023-05-15 6.07 6.21 6.05 6.18 0.1M
2023-05-12 6.01 6.09 5.85 6.07 0.1M
2023-05-11 6.03 6.14 5.96 6.01 0.1M
2023-05-10 6.46 6.46 6.03 6.14 0.1M
2023-05-09 6.38 6.40 6.22 6.40 0.0M
2023-05-08 6.45 6.46 6.38 6.38 0.0M
2023-05-05 6.22 6.45 6.21 6.45 0.0M
2023-05-04 6.44 6.44 6.20 6.30 0.0M
2023-05-03 6.32 6.48 6.31 6.42 0.0M
2023-05-02 6.39 6.42 6.28 6.38 0.1M
2023-04-28 6.50 6.50 6.32 6.42 0.0M
2023-04-27 6.19 6.50 6.18 6.50 0.1M
2023-04-26 5.89 6.21 5.89 6.19 0.2M
2023-04-25 6.13 6.13 5.84 5.87 0.1M
2023-04-24 6.00 6.09 5.96 6.09 0.1M
2023-04-21 6.10 6.23 6.00 6.03 0.1M
2023-04-20 6.10 6.10 5.91 6.09 0.1M
2023-04-19 6.46 6.46 6.09 6.10 0.1M
2023-04-18 6.99 6.99 6.85 6.95 0.1M
2023-04-17 7.04 7.04 6.89 6.96 0.1M
2023-04-14 7.01 7.07 6.88 6.91 0.1M
2023-04-13 7.06 7.07 6.93 6.98 0.0M
2023-04-12 6.89 7.05 6.80 6.80 0.1M
2023-04-11 6.58 6.86 6.55 6.85 0.1M
2023-04-06 6.50 6.62 6.42 6.55 0.1M
2023-04-05 6.98 6.98 6.41 6.44 0.1M
2023-04-04 6.70 6.95 6.69 6.84 0.1M
2023-04-03 6.81 6.81 6.64 6.70 0.1M
2023-03-31 6.85 6.87 6.77 6.81 0.0M
2023-03-30 6.63 6.82 6.63 6.79 0.1M
2023-03-29 6.43 6.55 6.38 6.47 0.0M
2023-03-28 6.30 6.50 6.28 6.50 0.0M
2023-03-27 6.40 6.40 6.20 6.29 0.0M
2023-03-24 6.28 6.28 6.08 6.22 0.0M
2023-03-23 6.39 6.49 6.28 6.30 0.0M
2023-03-22 6.38 6.39 6.23 6.39 0.0M
2023-03-21 6.34 6.53 6.31 6.38 0.0M
2023-03-20 6.27 6.27 5.86 6.20 0.1M
2023-03-17 6.44 6.58 6.18 6.22 0.0M
2023-03-16 6.33 6.43 6.18 6.38 0.0M
2023-03-15 6.84 6.84 6.32 6.32 0.1M
2023-03-14 6.60 6.87 6.60 6.83 0.0M
2023-03-13 6.85 6.93 6.58 6.71 0.1M
2023-03-10 7.16 7.16 6.84 6.85 0.0M
2023-03-09 7.20 7.20 7.03 7.06 0.0M
2023-03-08 7.12 7.25 7.10 7.25 0.0M
2023-03-07 7.24 7.31 7.13 7.13 0.0M
2023-03-06 7.20 7.30 7.15 7.24 0.1M
2023-03-03 7.12 7.20 7.07 7.20 0.0M
2023-03-02 6.90 7.12 6.90 7.12 0.0M
2023-03-01 6.93 7.02 6.90 6.91 0.0M
2023-02-28 6.87 6.94 6.83 6.92 0.0M
2023-02-27 6.84 6.90 6.76 6.87 0.0M
2023-02-24 6.87 6.92 6.72 6.76 0.0M
2023-02-23 6.80 6.92 6.80 6.89 0.0M
2023-02-22 6.88 6.88 6.73 6.80 0.0M
2023-02-21 6.87 6.95 6.81 6.90 0.0M
2023-02-20 6.85 6.90 6.82 6.90 0.0M
2023-02-17 6.81 6.84 6.63 6.84 0.0M
2023-02-16 6.79 6.85 6.75 6.80 0.0M
2023-02-15 6.65 6.77 6.64 6.75 0.0M
2023-02-14 6.61 6.72 6.53 6.70 0.0M
2023-02-13 6.40 6.70 6.40 6.70 0.0M
2023-02-10 6.50 6.51 6.32 6.40 0.0M
2023-02-09 6.50 6.56 6.42 6.53 0.0M
2023-02-08 6.42 6.52 6.42 6.43 0.0M
2023-02-07 6.38 6.44 6.36 6.37 0.0M
2023-02-06 6.51 6.51 6.32 6.39 0.0M
2023-02-03 6.51 6.51 6.41 6.51 0.0M
2023-02-02 6.50 6.57 6.44 6.57 0.0M
2023-02-01 6.54 6.62 6.46 6.50 0.0M
2023-01-31 6.69 6.69 6.44 6.53 0.0M
2023-01-30 6.78 6.87 6.64 6.69 0.1M
2023-01-27 6.30 6.85 6.19 6.78 0.2M
2023-01-26 6.12 6.23 6.12 6.20 0.0M
2023-01-25 6.07 6.18 6.06 6.12 0.0M
2023-01-24 6.09 6.10 5.97 6.06 0.0M
2023-01-23 5.99 6.09 5.98 6.06 0.0M
2023-01-20 5.90 5.93 5.87 5.92 0.0M
2023-01-19 6.03 6.03 5.84 5.84 0.0M
2023-01-18 5.90 6.06 5.90 6.05 0.0M
2023-01-17 5.78 5.85 5.78 5.84 0.0M
2023-01-16 5.74 5.79 5.68 5.76 0.0M
2023-01-13 5.67 5.76 5.64 5.70 0.0M
2023-01-12 5.65 5.74 5.62 5.67 0.0M
2023-01-11 5.59 5.71 5.59 5.62 0.0M
2023-01-10 5.52 5.62 5.52 5.60 0.0M
2023-01-09 5.40 5.58 5.40 5.55 0.0M
2023-01-05 5.25 5.39 5.21 5.34 0.0M
2023-01-04 5.27 5.28 5.19 5.25 0.0M
2023-01-03 5.26 5.32 5.24 5.26 0.0M
2023-01-02 5.15 5.28 5.13 5.28 0.0M