SSAB B

SSABBs
🏛️ finland →
4.95
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
2023-12-29 7.02 7.08 6.93 6.95 0.3M
2023-12-28 7.04 7.09 6.99 7.03 0.1M
2023-12-27 7.04 7.06 7.00 7.04 0.3M
2023-12-22 7.10 7.10 6.98 7.05 0.2M
2023-12-21 7.02 7.13 6.99 7.12 0.5M
2023-12-20 7.08 7.08 6.94 7.03 0.2M
2023-12-19 6.96 7.08 6.93 7.06 0.4M
2023-12-18 6.80 7.03 6.78 6.96 0.5M
2023-12-15 6.78 6.97 6.73 6.80 0.9M
2023-12-14 6.93 7.00 6.48 6.76 0.7M
2023-12-13 6.73 6.82 6.73 6.77 0.4M
2023-12-12 6.80 6.92 6.69 6.75 0.3M
2023-12-11 6.79 6.83 6.72 6.80 0.2M
2023-12-08 6.88 6.91 6.75 6.81 0.5M
2023-12-07 7.09 7.09 6.88 6.89 0.4M
2023-12-05 7.00 7.15 7.00 7.10 0.4M
2023-12-04 7.03 7.10 6.99 7.02 0.2M
2023-12-01 6.85 7.04 6.85 7.04 0.5M
2023-11-30 6.87 6.98 6.79 6.79 0.3M
2023-11-29 6.81 6.92 6.79 6.87 0.3M
2023-11-28 6.73 6.86 6.73 6.82 0.7M
2023-11-27 6.55 6.73 6.55 6.73 0.5M
2023-11-24 6.50 6.58 6.48 6.55 0.2M
2023-11-23 6.51 6.67 6.51 6.54 0.4M
2023-11-22 6.47 6.62 6.47 6.49 0.7M
2023-11-21 6.40 6.60 6.40 6.47 0.5M
2023-11-20 6.33 6.42 6.30 6.40 0.2M
2023-11-17 6.19 6.33 6.19 6.32 0.2M
2023-11-16 6.29 6.31 6.19 6.19 0.3M
2023-11-15 6.18 6.32 6.16 6.29 0.4M
2023-11-14 5.92 6.19 5.92 6.18 0.5M
2023-11-13 5.97 6.01 5.80 5.92 0.4M
2023-11-10 6.00 6.04 5.90 5.94 0.2M
2023-11-09 5.89 6.05 5.88 6.01 0.3M
2023-11-08 5.85 5.95 5.79 5.89 0.2M
2023-11-07 5.90 5.95 5.84 5.84 0.3M
2023-11-06 5.95 6.03 5.84 5.93 0.5M
2023-11-03 5.79 5.91 5.78 5.91 0.4M
2023-11-02 5.53 5.79 5.53 5.78 0.5M
2023-11-01 5.48 5.63 5.47 5.50 0.4M
2023-10-31 5.38 5.49 5.31 5.48 0.4M
2023-10-30 5.35 5.43 5.30 5.38 0.4M
2023-10-27 5.16 5.35 5.16 5.35 0.5M
2023-10-26 4.94 5.22 4.94 5.16 0.6M
2023-10-25 4.83 5.01 4.81 4.94 1.0M
2023-10-24 4.57 4.71 4.54 4.68 0.6M
2023-10-23 4.69 4.69 4.49 4.54 0.8M
2023-10-20 4.82 4.83 4.69 4.69 0.4M
2023-10-19 4.88 4.94 4.83 4.88 0.4M
2023-10-18 5.24 5.24 4.86 4.92 0.7M
2023-10-17 5.28 5.28 5.03 5.25 0.5M
2023-10-16 5.18 5.38 5.18 5.34 0.7M
2023-10-13 5.18 5.23 5.14 5.15 0.2M
2023-10-12 5.28 5.37 5.18 5.18 0.2M
2023-10-11 5.26 5.34 5.25 5.26 0.3M
2023-10-10 5.11 5.31 5.10 5.26 0.6M
2023-10-09 5.08 5.12 5.02 5.08 0.2M
2023-10-06 5.00 5.08 4.98 5.08 0.3M
2023-10-05 5.05 5.05 4.99 5.04 0.2M
2023-10-04 5.02 5.07 4.96 5.02 0.2M
2023-10-03 5.13 5.17 5.01 5.02 0.3M
2023-10-02 5.21 5.31 5.14 5.15 0.5M
2023-09-29 5.08 5.23 5.07 5.21 0.5M
2023-09-28 5.02 5.08 4.95 5.08 0.3M
2023-09-27 4.94 5.03 4.94 5.01 0.2M
2023-09-26 4.93 5.02 4.85 4.94 0.3M
2023-09-25 4.95 4.95 4.83 4.93 0.3M
2023-09-22 4.84 5.00 4.83 4.96 0.3M
2023-09-21 4.88 4.94 4.80 4.84 0.3M
2023-09-20 4.83 4.94 4.78 4.93 0.5M
2023-09-19 4.84 4.87 4.80 4.84 0.2M
2023-09-18 4.95 4.95 4.81 4.84 0.3M
2023-09-15 4.98 4.99 4.91 4.93 0.3M
2023-09-14 4.87 5.00 4.81 4.96 0.5M
2023-09-13 4.99 5.00 4.85 4.86 0.4M
2023-09-12 5.07 5.10 4.97 5.00 0.4M
2023-09-11 5.00 5.12 4.97 5.04 0.5M
2023-09-08 4.92 4.99 4.85 4.99 0.3M
2023-09-07 5.13 5.18 4.89 4.91 0.5M
2023-09-06 5.10 5.14 5.07 5.14 0.3M
2023-09-05 5.13 5.16 5.06 5.10 0.2M
2023-09-04 5.21 5.27 5.12 5.14 0.3M
2023-09-01 5.12 5.26 5.10 5.20 0.3M
2023-08-31 5.13 5.20 5.09 5.12 0.2M
2023-08-30 5.05 5.18 5.04 5.13 0.3M
2023-08-29 4.94 5.04 4.90 5.03 0.4M
2023-08-28 4.93 4.95 4.85 4.92 0.4M
2023-08-25 4.93 4.99 4.90 4.91 0.3M
2023-08-24 5.07 5.10 4.91 4.93 0.4M
2023-08-23 5.11 5.14 5.05 5.07 0.2M
2023-08-22 5.03 5.13 5.01 5.10 0.3M
2023-08-21 5.05 5.07 4.98 5.00 0.3M
2023-08-18 5.10 5.13 5.01 5.06 0.4M
2023-08-17 5.09 5.17 5.03 5.15 0.3M
2023-08-16 5.14 5.26 5.06 5.09 0.4M
2023-08-15 5.22 5.24 5.10 5.15 0.3M
2023-08-14 5.16 5.25 5.13 5.23 0.3M
2023-08-11 5.20 5.24 5.14 5.16 0.4M
2023-08-10 5.28 5.32 5.23 5.24 0.3M
2023-08-09 5.26 5.33 5.26 5.27 0.2M
2023-08-08 5.34 5.34 5.20 5.26 0.5M
2023-08-07 5.35 5.41 5.27 5.40 0.3M
2023-08-04 5.30 5.38 5.27 5.37 0.2M
2023-08-03 5.30 5.32 5.22 5.29 0.4M
2023-08-02 5.42 5.42 5.30 5.32 0.4M
2023-08-01 5.56 5.56 5.41 5.44 0.2M
2023-07-31 5.41 5.59 5.35 5.56 0.3M
2023-07-28 5.40 5.43 5.33 5.40 0.2M
2023-07-27 5.47 5.49 5.37 5.41 0.3M
2023-07-26 5.56 5.56 5.43 5.46 0.2M
2023-07-25 5.47 5.66 5.46 5.56 0.6M
2023-07-24 5.37 5.46 5.21 5.41 0.8M
2023-07-21 5.65 5.65 5.31 5.42 2.8M
2023-07-20 6.30 6.34 6.20 6.33 0.2M
2023-07-19 6.53 6.54 6.22 6.30 0.4M
2023-07-18 6.49 6.53 6.39 6.53 0.3M
2023-07-17 6.45 6.50 6.39 6.46 0.2M
2023-07-14 6.63 6.63 6.47 6.49 0.2M
2023-07-13 6.56 6.68 6.52 6.65 0.4M
2023-07-12 6.22 6.56 6.19 6.53 0.5M
2023-07-11 6.14 6.21 6.10 6.21 0.2M
2023-07-10 6.09 6.12 5.98 6.08 0.2M
2023-07-07 6.08 6.17 6.06 6.13 0.2M
2023-07-06 6.07 6.13 6.01 6.04 0.2M
2023-07-05 6.32 6.32 6.12 6.16 0.2M
2023-07-04 6.37 6.37 6.25 6.35 0.2M
2023-07-03 6.35 6.39 6.31 6.36 0.2M
2023-06-30 6.30 6.38 6.29 6.34 0.2M
2023-06-29 6.31 6.33 6.18 6.26 0.2M
2023-06-28 6.37 6.45 6.26 6.33 0.4M
2023-06-27 6.61 6.66 6.24 6.35 0.6M
2023-06-26 6.47 6.59 6.40 6.54 0.4M
2023-06-22 6.47 6.48 6.31 6.46 0.3M
2023-06-21 6.50 6.55 6.44 6.51 0.2M
2023-06-20 6.50 6.54 6.47 6.49 0.2M
2023-06-19 6.63 6.66 6.52 6.53 0.4M
2023-06-16 6.70 6.74 6.54 6.72 0.6M
2023-06-15 6.74 6.78 6.63 6.69 0.4M
2023-06-14 6.64 6.88 6.62 6.78 0.8M
2023-06-13 6.49 6.62 6.49 6.60 0.7M
2023-06-12 6.45 6.48 6.38 6.46 0.4M
2023-06-09 6.43 6.48 6.39 6.45 0.3M
2023-06-08 6.43 6.46 6.38 6.43 0.2M
2023-06-07 6.37 6.46 6.37 6.40 0.5M
2023-06-06 6.34 6.35 6.24 6.25 0.4M
2023-06-05 6.29 6.45 6.29 6.34 0.6M
2023-06-02 6.01 6.34 6.01 6.26 1.2M
2023-06-01 5.83 5.95 5.82 5.95 0.5M
2023-05-31 5.66 5.81 5.65 5.77 0.4M
2023-05-30 5.79 5.82 5.69 5.70 0.2M
2023-05-29 5.83 5.87 5.76 5.77 0.1M
2023-05-26 5.70 5.83 5.70 5.81 0.4M
2023-05-25 5.71 5.76 5.68 5.68 0.1M
2023-05-24 5.79 5.79 5.67 5.71 0.6M
2023-05-23 5.88 5.91 5.81 5.81 0.3M
2023-05-22 5.97 5.97 5.85 5.92 0.2M
2023-05-19 6.01 6.10 5.97 5.97 0.3M
2023-05-17 5.94 6.00 5.91 5.97 0.2M
2023-05-16 5.96 6.01 5.90 5.93 0.3M
2023-05-15 5.85 6.00 5.83 5.99 0.5M
2023-05-12 5.78 5.88 5.63 5.85 0.6M
2023-05-11 5.82 5.95 5.75 5.78 0.4M
2023-05-10 6.08 6.15 5.83 5.86 0.7M
2023-05-09 6.12 6.13 5.97 6.07 0.4M
2023-05-08 6.19 6.23 6.12 6.13 0.4M
2023-05-05 6.01 6.19 6.01 6.19 0.7M
2023-05-04 6.15 6.18 5.94 5.97 0.6M
2023-05-03 6.03 6.17 6.00 6.14 0.5M
2023-05-02 6.11 6.11 5.98 5.99 0.5M
2023-04-28 6.19 6.23 6.05 6.09 0.6M
2023-04-27 5.99 6.24 5.97 6.17 1.5M
2023-04-26 5.74 5.97 5.69 5.94 1.3M
2023-04-25 5.75 5.82 5.64 5.67 0.6M
2023-04-24 5.79 5.87 5.75 5.75 0.4M
2023-04-21 5.82 5.96 5.79 5.80 0.6M
2023-04-20 5.87 5.91 5.70 5.82 0.9M
2023-04-19 6.00 6.08 5.87 5.89 2.7M
2023-04-18 6.79 6.79 6.67 6.77 2.1M
2023-04-17 6.81 6.86 6.72 6.78 1.5M
2023-04-14 6.85 6.89 6.73 6.78 1.2M
2023-04-13 6.80 6.86 6.74 6.80 0.8M
2023-04-12 6.75 6.90 6.71 6.77 1.5M
2023-04-11 6.40 6.71 6.39 6.70 1.3M
2023-04-06 6.29 6.37 6.25 6.34 0.5M
2023-04-05 6.52 6.52 6.21 6.23 1.4M
2023-04-04 6.47 6.70 6.47 6.53 0.8M
2023-04-03 6.62 6.62 6.39 6.45 1.0M
2023-03-31 6.60 6.62 6.53 6.57 0.7M
2023-03-30 6.37 6.58 6.37 6.56 1.0M
2023-03-29 6.22 6.32 6.15 6.29 0.6M
2023-03-28 6.11 6.19 6.06 6.18 0.8M
2023-03-27 6.05 6.12 5.94 6.04 0.8M
2023-03-24 6.04 6.04 5.86 5.95 0.8M
2023-03-23 6.10 6.20 6.02 6.08 0.4M
2023-03-22 6.18 6.18 5.98 6.11 0.5M
2023-03-21 6.06 6.27 6.02 6.16 0.7M
2023-03-20 5.87 6.04 5.62 5.98 1.5M
2023-03-17 6.21 6.36 5.95 6.01 0.9M
2023-03-16 6.16 6.21 5.94 6.13 0.8M
2023-03-15 6.65 6.65 6.08 6.08 1.3M
2023-03-14 6.38 6.67 6.32 6.61 0.8M
2023-03-13 6.59 6.61 6.29 6.42 1.2M
2023-03-10 6.60 6.64 6.51 6.57 0.8M
2023-03-09 6.83 6.85 6.68 6.74 0.4M
2023-03-08 6.78 6.89 6.76 6.83 0.4M
2023-03-07 6.89 6.96 6.79 6.80 0.5M
2023-03-06 6.82 6.93 6.77 6.88 0.7M
2023-03-03 6.70 6.81 6.67 6.81 0.4M
2023-03-02 6.55 6.70 6.53 6.70 0.5M
2023-03-01 6.53 6.63 6.52 6.52 0.7M
2023-02-28 6.51 6.53 6.45 6.49 0.5M
2023-02-27 6.41 6.53 6.40 6.50 0.4M
2023-02-24 6.52 6.53 6.36 6.40 0.4M
2023-02-23 6.43 6.54 6.43 6.48 0.3M
2023-02-22 6.51 6.51 6.35 6.43 0.5M
2023-02-21 6.50 6.56 6.45 6.51 0.6M
2023-02-20 6.43 6.50 6.42 6.49 0.6M
2023-02-17 6.41 6.44 6.28 6.38 0.5M
2023-02-16 6.38 6.44 6.34 6.43 0.6M
2023-02-15 6.29 6.37 6.23 6.36 0.4M
2023-02-14 6.18 6.35 6.15 6.29 0.9M
2023-02-13 6.07 6.19 6.06 6.16 0.6M
2023-02-10 6.11 6.17 5.96 6.04 0.8M
2023-02-09 6.10 6.21 6.07 6.13 0.4M
2023-02-08 6.13 6.19 6.06 6.09 0.4M
2023-02-07 6.04 6.11 6.02 6.06 0.4M
2023-02-06 6.10 6.10 5.99 6.02 0.8M
2023-02-03 6.24 6.24 6.07 6.16 0.9M
2023-02-02 6.22 6.26 6.12 6.25 0.8M
2023-02-01 6.25 6.31 6.15 6.18 0.8M
2023-01-31 6.35 6.35 6.08 6.24 1.7M
2023-01-30 6.44 6.54 6.33 6.37 1.0M
2023-01-27 6.04 6.49 6.04 6.44 3.1M
2023-01-26 5.85 5.93 5.85 5.92 0.8M
2023-01-25 5.77 5.88 5.75 5.83 0.5M
2023-01-24 5.80 5.82 5.69 5.77 0.7M
2023-01-23 5.71 5.83 5.70 5.78 0.6M
2023-01-20 5.60 5.67 5.59 5.65 0.4M
2023-01-19 5.75 5.75 5.55 5.55 0.8M
2023-01-18 5.64 5.82 5.62 5.77 0.8M
2023-01-17 5.53 5.61 5.53 5.60 0.5M
2023-01-16 5.48 5.56 5.43 5.53 0.4M
2023-01-13 5.47 5.51 5.42 5.45 0.5M
2023-01-12 5.40 5.49 5.38 5.45 0.6M
2023-01-11 5.33 5.44 5.33 5.41 0.5M
2023-01-10 5.24 5.36 5.21 5.32 0.6M
2023-01-09 5.17 5.27 5.17 5.27 0.8M
2023-01-05 4.99 5.12 4.95 5.07 0.6M
2023-01-04 5.01 5.01 4.93 4.99 0.5M
2023-01-03 5.01 5.07 4.98 5.01 0.4M
2023-01-02 4.90 5.01 4.90 5.01 0.5M