SSAB B

SSABBs
🏛️ finland →
4.93
Last Update: 2025-09-30
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 4.51 4.53 4.44 4.45 0.3M
2021-12-29 4.52 4.53 4.47 4.50 0.5M
2021-12-28 4.49 4.55 4.49 4.53 0.5M
2021-12-27 4.42 4.48 4.41 4.46 0.4M
2021-12-23 4.43 4.44 4.39 4.41 0.4M
2021-12-22 4.40 4.44 4.39 4.43 0.5M
2021-12-21 4.31 4.41 4.30 4.40 1.0M
2021-12-20 4.28 4.33 4.24 4.27 0.7M
2021-12-17 4.31 4.41 4.31 4.36 0.9M
2021-12-16 4.33 4.35 4.27 4.34 1.5M
2021-12-15 4.29 4.33 4.24 4.24 0.8M
2021-12-14 4.21 4.29 4.21 4.27 0.8M
2021-12-13 4.24 4.32 4.20 4.21 1.0M
2021-12-10 4.12 4.24 4.11 4.20 1.0M
2021-12-09 4.11 4.18 4.06 4.13 0.9M
2021-12-08 4.05 4.15 4.05 4.11 0.7M
2021-12-07 3.96 4.06 3.96 4.05 2.0M
2021-12-03 3.97 3.99 3.82 3.84 1.3M
2021-12-02 3.91 3.97 3.86 3.96 0.8M
2021-12-01 3.87 3.95 3.87 3.94 1.1M
2021-11-30 3.80 3.87 3.72 3.83 1.8M
2021-11-29 3.79 3.91 3.79 3.84 1.0M
2021-11-26 3.87 3.89 3.75 3.76 2.9M
2021-11-25 4.05 4.05 3.96 4.01 1.5M
2021-11-24 4.13 4.21 4.01 4.02 1.0M
2021-11-23 4.10 4.18 4.07 4.13 0.8M
2021-11-22 4.05 4.13 4.03 4.11 0.9M
2021-11-19 4.03 4.07 3.96 4.02 1.5M
2021-11-18 4.02 4.04 3.95 3.97 0.7M
2021-11-17 4.01 4.05 3.98 4.01 0.6M
2021-11-16 4.00 4.03 3.96 4.01 0.9M
2021-11-15 4.08 4.09 3.97 3.98 1.6M
2021-11-12 4.15 4.18 4.04 4.08 1.2M
2021-11-11 4.07 4.17 4.05 4.15 0.8M
2021-11-10 4.20 4.21 4.06 4.06 1.0M
2021-11-09 4.28 4.31 4.19 4.20 0.6M
2021-11-08 4.22 4.27 4.18 4.26 0.6M
2021-11-05 4.24 4.24 4.15 4.19 0.5M
2021-11-04 4.27 4.30 4.23 4.25 0.6M
2021-11-03 4.26 4.30 4.21 4.23 0.5M
2021-11-02 4.40 4.40 4.24 4.25 0.8M
2021-11-01 4.36 4.43 4.36 4.41 1.0M
2021-10-29 4.28 4.33 4.23 4.31 1.0M
2021-10-28 4.22 4.25 4.14 4.23 0.9M
2021-10-27 4.30 4.36 4.23 4.23 1.2M
2021-10-26 4.29 4.34 4.25 4.30 1.4M
2021-10-25 4.14 4.23 4.00 4.23 3.3M
2021-10-22 3.87 3.99 3.85 3.96 0.7M
2021-10-21 3.90 3.92 3.86 3.87 0.7M
2021-10-20 4.02 4.02 3.89 3.95 0.9M
2021-10-19 3.96 4.07 3.96 4.02 0.9M
2021-10-18 3.92 4.03 3.91 3.92 1.1M
2021-10-15 3.90 3.95 3.88 3.89 0.9M
2021-10-14 3.75 3.88 3.75 3.87 0.8M
2021-10-13 3.71 3.75 3.65 3.74 0.9M
2021-10-12 3.62 3.70 3.58 3.70 1.2M
2021-10-11 3.58 3.68 3.58 3.65 0.8M
2021-10-08 3.62 3.63 3.58 3.58 0.8M
2021-10-07 3.53 3.62 3.50 3.59 1.0M
2021-10-06 3.59 3.60 3.47 3.49 1.0M
2021-10-05 3.53 3.61 3.47 3.60 1.2M
2021-10-04 3.56 3.58 3.49 3.52 0.8M
2021-10-01 3.63 3.63 3.55 3.57 1.0M
2021-09-30 3.65 3.71 3.65 3.70 0.4M
2021-09-29 3.61 3.67 3.60 3.64 0.9M
2021-09-28 3.63 3.69 3.60 3.60 1.1M
2021-09-27 3.65 3.67 3.59 3.64 0.7M
2021-09-24 3.68 3.68 3.59 3.61 0.5M
2021-09-23 3.65 3.69 3.62 3.68 1.7M
2021-09-22 3.55 3.63 3.55 3.60 0.8M
2021-09-21 3.59 3.64 3.49 3.52 2.1M
2021-09-20 3.82 3.82 3.58 3.59 2.1M
2021-09-17 3.98 4.01 3.88 3.88 1.0M
2021-09-16 4.06 4.08 3.97 3.98 0.7M
2021-09-15 3.95 4.07 3.95 4.07 1.6M
2021-09-14 3.96 3.98 3.90 3.92 0.8M
2021-09-13 3.90 3.98 3.89 3.94 0.7M
2021-09-10 3.90 3.93 3.87 3.88 0.6M
2021-09-09 3.86 3.92 3.84 3.89 0.6M
2021-09-08 3.97 3.97 3.87 3.88 1.2M
2021-09-07 3.96 4.04 3.96 4.01 0.7M
2021-09-06 3.98 3.99 3.94 3.96 0.6M
2021-09-03 3.98 4.01 3.93 3.96 0.9M
2021-09-02 4.01 4.02 3.94 3.98 0.9M
2021-09-01 4.06 4.08 3.96 4.00 1.3M
2021-08-31 4.18 4.20 4.02 4.03 0.8M
2021-08-30 4.15 4.20 4.13 4.17 0.7M
2021-08-27 4.08 4.14 4.07 4.13 0.7M
2021-08-26 4.06 4.10 4.00 4.07 0.6M
2021-08-25 4.07 4.07 4.02 4.07 0.5M
2021-08-24 4.00 4.07 3.97 4.05 0.9M
2021-08-23 3.99 4.01 3.90 3.97 1.0M
2021-08-20 4.00 4.01 3.87 3.94 1.6M
2021-08-19 4.20 4.20 3.98 4.00 2.2M
2021-08-18 4.33 4.38 4.22 4.23 1.1M
2021-08-17 4.38 4.42 4.33 4.33 0.4M
2021-08-16 4.47 4.47 4.36 4.38 0.5M
2021-08-13 4.47 4.51 4.46 4.48 0.4M
2021-08-12 4.47 4.51 4.43 4.45 0.8M
2021-08-11 4.35 4.48 4.35 4.46 1.0M
2021-08-10 4.26 4.33 4.26 4.32 0.3M
2021-08-09 4.30 4.30 4.22 4.26 0.4M
2021-08-06 4.35 4.38 4.31 4.32 0.6M
2021-08-05 4.32 4.38 4.31 4.38 0.8M
2021-08-04 4.36 4.40 4.31 4.32 0.4M
2021-08-03 4.30 4.37 4.26 4.35 1.0M
2021-08-02 4.33 4.39 4.31 4.31 0.9M
2021-07-30 4.24 4.34 4.20 4.31 0.7M
2021-07-29 4.16 4.30 4.16 4.26 1.1M
2021-07-28 4.16 4.17 4.13 4.15 0.5M
2021-07-27 4.14 4.18 4.11 4.16 0.7M
2021-07-26 4.02 4.15 4.02 4.14 1.0M
2021-07-23 3.98 4.05 3.95 4.02 1.2M
2021-07-22 4.05 4.09 3.91 3.93 1.7M
2021-07-21 4.00 4.05 3.86 4.02 3.0M
2021-07-20 3.81 3.90 3.75 3.90 1.6M
2021-07-19 3.85 3.85 3.73 3.78 1.2M
2021-07-16 3.94 3.96 3.85 3.88 0.6M
2021-07-15 3.94 3.96 3.88 3.92 0.6M
2021-07-14 3.82 3.95 3.81 3.91 0.9M
2021-07-13 3.78 3.84 3.78 3.81 0.8M
2021-07-12 3.82 3.82 3.72 3.78 0.7M
2021-07-09 3.71 3.82 3.70 3.80 0.8M
2021-07-08 3.73 3.76 3.66 3.70 1.2M
2021-07-07 3.65 3.71 3.65 3.71 0.7M
2021-07-06 3.74 3.75 3.63 3.64 0.9M
2021-07-05 3.74 3.77 3.72 3.74 0.7M
2021-07-02 3.73 3.75 3.70 3.73 0.5M
2021-07-01 3.72 3.76 3.69 3.70 0.6M
2021-06-30 3.75 3.77 3.66 3.69 0.5M
2021-06-29 3.61 3.76 3.61 3.75 1.3M
2021-06-28 3.62 3.67 3.60 3.60 1.5M
2021-06-24 3.59 3.63 3.56 3.61 0.7M
2021-06-23 3.60 3.64 3.54 3.57 0.9M
2021-06-22 3.55 3.56 3.50 3.56 0.7M
2021-06-21 3.44 3.55 3.36 3.53 1.5M
2021-06-18 3.49 3.56 3.43 3.45 1.3M
2021-06-17 3.63 3.63 3.47 3.48 1.7M
2021-06-16 3.68 3.72 3.61 3.64 1.6M
2021-06-15 3.84 3.84 3.67 3.68 1.4M
2021-06-14 3.92 3.96 3.82 3.83 0.8M
2021-06-11 3.84 3.93 3.81 3.90 1.1M
2021-06-10 3.79 3.89 3.78 3.85 0.8M
2021-06-09 3.92 3.92 3.78 3.79 1.2M
2021-06-08 3.94 3.94 3.86 3.90 0.7M
2021-06-07 3.97 3.99 3.93 3.94 0.5M
2021-06-04 3.96 3.99 3.93 3.95 0.6M
2021-06-03 4.03 4.03 3.92 3.96 1.0M
2021-06-02 4.02 4.05 3.99 4.03 0.5M
2021-06-01 3.99 4.03 3.98 4.01 0.5M
2021-05-31 4.02 4.03 3.96 3.98 0.3M
2021-05-28 4.05 4.07 3.99 4.00 0.6M
2021-05-27 3.93 4.03 3.93 4.02 0.5M
2021-05-26 4.01 4.04 3.91 3.93 0.5M
2021-05-25 4.14 4.18 4.00 4.00 0.9M
2021-05-24 4.05 4.16 4.04 4.13 1.0M
2021-05-21 3.95 4.07 3.93 4.01 0.7M
2021-05-20 3.90 3.96 3.89 3.93 0.4M
2021-05-19 3.94 3.99 3.86 3.91 0.5M
2021-05-18 4.00 4.07 3.98 4.00 0.7M
2021-05-17 3.90 3.97 3.88 3.95 0.4M
2021-05-14 3.99 4.00 3.88 3.88 1.1M
2021-05-12 4.00 4.03 3.94 3.94 1.2M
2021-05-11 4.13 4.18 4.01 4.03 2.8M
2021-05-10 4.25 4.35 4.25 4.33 0.8M
2021-05-07 4.24 4.26 4.19 4.22 0.5M
2021-05-06 4.22 4.26 4.13 4.21 0.9M
2021-05-05 4.13 4.21 4.11 4.21 1.1M
2021-05-04 4.25 4.26 4.01 4.03 1.3M
2021-05-03 4.18 4.24 4.13 4.24 0.4M
2021-04-30 4.22 4.24 4.18 4.18 0.4M
2021-04-29 4.28 4.29 4.20 4.21 0.7M
2021-04-28 4.31 4.31 4.22 4.26 1.1M
2021-04-27 4.40 4.40 4.26 4.29 2.9M
2021-04-26 4.72 4.74 4.46 4.51 2.5M
2021-04-23 4.43 4.48 4.36 4.47 0.7M
2021-04-22 4.40 4.46 4.38 4.41 0.6M
2021-04-21 4.33 4.40 4.31 4.35 0.6M
2021-04-20 4.47 4.54 4.32 4.32 0.5M
2021-04-19 4.57 4.60 4.47 4.48 0.7M
2021-04-16 4.50 4.56 4.49 4.52 0.9M
2021-04-15 4.42 4.51 4.42 4.47 0.7M
2021-04-14 4.36 4.42 4.33 4.41 1.1M
2021-04-13 4.24 4.33 4.23 4.30 0.6M
2021-04-12 4.20 4.25 4.17 4.22 0.6M
2021-04-09 4.16 4.19 4.11 4.15 0.5M
2021-04-08 4.17 4.17 4.11 4.13 0.3M
2021-04-07 4.18 4.18 4.08 4.12 0.5M
2021-04-06 4.14 4.21 4.14 4.16 0.5M
2021-04-01 4.14 4.15 4.08 4.09 0.4M
2021-03-31 3.98 4.19 3.98 4.13 1.5M
2021-03-30 3.83 3.97 3.83 3.96 0.8M
2021-03-29 3.89 3.90 3.82 3.82 0.5M
2021-03-26 3.78 3.88 3.78 3.88 0.5M
2021-03-25 3.84 3.91 3.70 3.74 0.6M
2021-03-24 3.68 3.84 3.66 3.84 0.6M
2021-03-23 3.80 3.80 3.67 3.67 0.3M
2021-03-22 3.76 3.83 3.74 3.76 0.5M
2021-03-19 3.76 3.79 3.71 3.76 0.3M
2021-03-18 3.79 3.80 3.75 3.78 0.4M
2021-03-17 3.76 3.79 3.73 3.74 0.3M
2021-03-16 3.85 3.86 3.72 3.74 0.4M
2021-03-15 3.73 3.81 3.73 3.78 0.8M
2021-03-12 3.59 3.70 3.58 3.69 0.7M
2021-03-11 3.60 3.62 3.55 3.58 0.5M
2021-03-10 3.58 3.63 3.54 3.54 0.5M
2021-03-09 3.56 3.61 3.53 3.57 0.4M
2021-03-08 3.47 3.57 3.46 3.56 0.5M
2021-03-05 3.39 3.48 3.36 3.42 0.6M
2021-03-04 3.44 3.45 3.39 3.40 0.4M
2021-03-03 3.48 3.56 3.41 3.45 0.9M
2021-03-02 3.40 3.48 3.38 3.46 0.8M
2021-03-01 3.34 3.41 3.34 3.38 0.6M
2021-02-26 3.29 3.33 3.26 3.26 0.5M
2021-02-25 3.37 3.43 3.35 3.36 0.5M
2021-02-24 3.32 3.35 3.25 3.33 0.6M
2021-02-23 3.37 3.41 3.29 3.33 0.5M
2021-02-22 3.41 3.42 3.36 3.37 0.3M
2021-02-19 3.37 3.40 3.32 3.40 0.5M
2021-02-18 3.44 3.51 3.36 3.37 0.5M
2021-02-17 3.42 3.51 3.42 3.44 0.6M
2021-02-16 3.39 3.45 3.34 3.42 0.6M
2021-02-15 3.33 3.39 3.33 3.39 0.5M
2021-02-12 3.28 3.32 3.27 3.30 0.4M
2021-02-11 3.30 3.30 3.25 3.26 0.2M
2021-02-10 3.25 3.33 3.24 3.30 0.9M
2021-02-09 3.25 3.25 3.16 3.25 0.7M
2021-02-08 3.22 3.25 3.20 3.23 0.3M
2021-02-05 3.25 3.25 3.17 3.20 0.3M
2021-02-04 3.26 3.28 3.20 3.22 0.5M
2021-02-03 3.33 3.35 3.22 3.25 0.5M
2021-02-02 3.29 3.38 3.28 3.30 0.7M
2021-02-01 3.26 3.31 3.23 3.27 1.3M
2021-01-29 3.26 3.33 3.15 3.18 2.6M
2021-01-28 2.95 3.05 2.90 3.02 0.7M
2021-01-27 3.07 3.07 2.94 2.98 0.9M
2021-01-26 3.09 3.15 3.06 3.07 0.9M
2021-01-25 3.21 3.22 3.08 3.09 0.8M
2021-01-22 3.17 3.19 3.09 3.13 0.5M
2021-01-21 3.25 3.32 3.15 3.15 1.1M
2021-01-20 3.10 3.23 3.10 3.19 2.2M
2021-01-19 2.96 3.11 2.96 3.04 1.7M
2021-01-18 2.63 2.89 2.63 2.88 1.1M
2021-01-15 2.71 2.71 2.62 2.64 0.5M
2021-01-14 2.72 2.74 2.69 2.71 1.1M
2021-01-13 2.79 2.81 2.71 2.72 0.7M
2021-01-12 2.73 2.78 2.70 2.78 0.5M
2021-01-11 2.73 2.76 2.68 2.70 0.5M
2021-01-08 2.79 2.79 2.70 2.72 0.7M
2021-01-07 2.71 2.77 2.70 2.77 1.8M
2021-01-05 2.65 2.69 2.63 2.64 0.4M
2021-01-04 2.62 2.73 2.61 2.65 0.6M