SSAB A

SSABa
🏛️ uk →
55.23
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
2021-12-30 52.82 52.82 52.42 52.77 0.1M
2021-12-29 53.26 53.44 52.94 53.03 0.1M
2021-12-23 52.06 52.18 51.86 52.00 0.0M
2021-12-22 51.88 52.02 51.74 51.94 0.2M
2021-12-21 50.80 52.08 50.78 51.87 2.3M
2021-12-20 50.32 50.83 49.89 50.83 0.1M
2021-12-17 50.20 51.60 50.20 51.28 0.4M
2021-12-16 50.06 50.40 49.35 50.40 0.1M
2021-12-15 49.86 50.32 49.17 49.57 1.2M
2021-12-14 49.01 49.67 48.49 49.67 1.1M
2021-12-13 49.02 49.43 48.34 48.70 0.3M
2021-12-10 47.64 48.57 47.43 48.09 0.6M
2021-12-09 48.25 48.39 47.21 47.41 0.1M
2021-12-08 47.65 48.07 47.41 47.58 0.0M
2021-12-07 46.05 47.19 46.04 47.02 0.1M
2021-12-06 44.99 45.40 44.83 45.40 0.0M
2021-12-03 46.09 46.12 44.59 44.87 0.1M
2021-12-02 44.87 45.70 44.87 45.65 0.0M
2021-12-01 45.00 45.49 44.91 45.09 0.1M
2021-11-30 44.16 44.83 43.40 44.27 0.1M
2021-11-29 44.84 45.29 44.48 44.80 0.1M
2021-11-26 44.99 45.20 43.70 43.85 0.3M
2021-11-25 46.01 46.45 45.71 45.71 0.2M
2021-11-24 47.68 48.18 46.50 46.52 0.1M
2021-11-23 47.79 48.25 47.30 47.55 0.1M
2021-11-22 46.79 47.72 46.57 47.72 0.5M
2021-11-19 46.55 47.03 45.69 46.33 0.1M
2021-11-18 45.60 46.52 45.55 45.70 2.5M
2021-11-17 45.77 45.92 45.34 45.92 0.3M
2021-11-16 45.50 45.91 45.26 45.59 0.2M
2021-11-15 45.71 45.82 45.21 45.21 0.1M
2021-11-12 46.27 46.50 45.93 46.41 0.2M
2021-11-11 47.02 47.20 46.20 47.08 1.6M
2021-11-10 47.63 47.63 46.16 46.53 0.1M
2021-11-09 48.07 48.11 47.11 47.12 0.0M
2021-11-08 47.36 48.13 47.21 47.76 0.1M
2021-11-05 47.45 47.74 46.80 47.74 0.0M
2021-11-04 48.10 48.57 47.66 47.74 0.0M
2021-11-03 48.52 48.79 47.75 47.93 0.2M
2021-11-02 49.61 49.61 48.06 48.34 0.3M
2021-11-01 50.14 50.28 49.64 49.64 0.2M
2021-10-29 49.25 49.69 48.78 49.23 0.1M
2021-10-28 48.76 48.90 47.71 48.55 0.0M
2021-10-27 48.79 49.46 48.53 48.53 0.1M
2021-10-26 48.33 49.32 47.91 48.76 2.1M
2021-10-25 47.24 47.92 45.75 47.73 0.6M
2021-10-22 44.09 45.34 44.09 44.83 4.8M
2021-10-21 44.11 44.43 43.74 44.15 0.2M
2021-10-20 45.70 45.71 44.69 45.27 0.1M
2021-10-19 45.59 46.70 45.59 46.12 0.5M
2021-10-18 45.11 46.15 44.91 45.36 0.2M
2021-10-15 44.78 45.18 44.53 44.77 1.1M
2021-10-14 44.48 44.60 43.98 44.40 0.2M
2021-10-13 43.41 44.13 43.18 43.62 0.1M
2021-10-12 42.35 43.65 42.35 43.48 0.1M
2021-10-11 42.28 43.12 42.28 42.83 0.1M
2021-10-08 42.27 42.48 42.00 42.48 0.2M
2021-10-07 41.60 42.54 41.43 42.16 0.1M
2021-10-06 42.38 42.38 41.14 41.38 0.2M
2021-10-05 41.48 42.49 41.06 42.48 0.1M
2021-10-04 41.80 41.88 41.06 41.27 0.1M
2021-10-01 42.27 42.48 41.75 41.78 0.2M
2021-09-30 43.10 43.58 42.82 43.16 0.4M
2021-09-29 42.46 43.18 42.39 43.16 0.1M
2021-09-28 42.33 43.30 42.33 42.78 0.4M
2021-09-27 41.74 42.39 41.46 42.34 0.2M
2021-09-24 42.06 42.12 41.48 41.80 0.4M
2021-09-23 41.95 42.46 41.66 42.11 0.2M
2021-09-22 41.56 41.91 41.34 41.69 0.3M
2021-09-21 42.27 42.37 40.86 40.91 0.3M
2021-09-20 44.27 44.27 42.30 42.30 0.3M
2021-09-17 46.60 47.07 45.69 45.97 0.3M
2021-09-16 47.93 48.47 47.13 47.26 0.1M
2021-09-15 47.02 48.18 46.54 47.74 3.0M
2021-09-14 46.09 46.37 45.44 46.18 0.1M
2021-09-13 45.61 46.70 45.58 46.15 0.2M
2021-09-10 45.15 45.54 44.95 45.39 0.2M
2021-09-09 44.94 45.55 44.70 45.05 0.3M
2021-09-08 46.42 46.42 45.28 45.57 0.3M
2021-09-07 46.35 46.78 46.34 46.69 0.3M
2021-09-06 46.02 46.45 45.94 46.33 0.2M
2021-09-03 45.58 46.45 45.58 46.41 0.2M
2021-09-02 46.38 46.61 45.98 46.22 0.4M
2021-09-01 46.72 47.40 46.19 46.45 0.4M
2021-08-31 48.91 49.07 46.92 47.34 0.2M
2021-08-27 48.44 48.75 48.30 48.38 0.0M
2021-08-26 48.19 48.55 47.57 48.46 0.1M
2021-08-25 47.69 48.22 47.67 47.88 0.1M
2021-08-24 47.64 48.15 47.27 47.73 0.1M
2021-08-23 47.90 47.90 46.60 47.02 0.1M
2021-08-20 48.16 48.33 47.16 47.34 0.1M
2021-08-19 49.35 49.62 48.21 48.52 0.0M
2021-08-18 51.92 51.92 50.70 51.00 2.0M
2021-08-17 52.42 52.50 51.76 52.13 0.9M
2021-08-16 52.84 52.84 52.20 52.30 0.1M
2021-08-13 52.82 53.42 52.82 53.42 0.4M
2021-08-12 52.34 52.98 52.24 52.90 0.1M
2021-08-11 51.24 52.22 51.20 52.17 0.5M
2021-08-10 50.30 50.62 50.14 50.19 0.2M
2021-08-09 50.54 50.54 49.58 49.99 0.1M
2021-08-06 51.40 51.40 50.38 50.72 0.1M
2021-08-05 50.64 51.28 50.52 51.17 0.0M
2021-08-04 50.88 50.88 50.38 50.81 0.1M
2021-08-03 49.28 50.48 49.28 50.11 0.3M
2021-08-02 49.67 50.24 49.67 49.90 0.1M
2021-07-30 48.43 49.21 47.92 48.94 0.1M
2021-07-29 47.73 48.96 47.65 48.61 0.0M
2021-07-28 47.64 47.81 47.26 47.66 0.4M
2021-07-27 47.27 47.91 47.02 47.91 0.2M
2021-07-26 46.07 47.64 45.85 47.47 0.1M
2021-07-23 45.21 46.15 45.21 45.73 0.0M
2021-07-22 46.43 46.58 44.96 45.26 3.0M
2021-07-21 44.43 46.05 44.28 46.02 0.2M
2021-07-20 43.99 44.56 43.35 44.25 0.1M
2021-07-19 44.11 44.35 43.33 43.67 0.1M
2021-07-16 45.33 45.37 44.73 44.88 0.1M
2021-07-15 45.51 45.70 45.19 45.27 0.3M
2021-07-14 44.06 45.44 44.06 45.09 0.1M
2021-07-13 43.36 44.29 43.35 43.77 0.0M
2021-07-12 43.15 43.32 42.70 43.22 0.3M
2021-07-09 42.23 43.60 42.23 43.47 0.4M
2021-07-08 42.62 42.83 41.56 41.88 0.1M
2021-07-07 42.06 42.25 41.47 41.87 0.0M
2021-07-06 42.46 42.69 41.40 41.53 0.0M
2021-07-05 42.64 42.73 42.38 42.58 0.0M
2021-07-02 41.86 42.73 41.86 42.09 0.1M
2021-07-01 42.10 42.45 41.73 41.78 1.2M
2021-06-30 42.09 42.09 41.45 42.05 0.0M
2021-06-29 41.50 42.55 41.50 42.34 0.4M
2021-06-28 41.43 41.88 40.96 41.45 0.8M
2021-06-25 40.75 40.75 40.75 40.75 0.0M
2021-06-24 40.61 40.86 40.45 40.45 0.5M
2021-06-23 41.08 41.17 40.08 40.34 0.5M
2021-06-22 40.57 40.57 39.74 40.16 4.9M
2021-06-21 39.57 40.85 39.07 40.38 0.4M
2021-06-18 40.97 41.30 40.19 40.49 0.7M
2021-06-17 41.58 41.58 40.53 40.84 0.9M
2021-06-16 42.29 42.31 41.61 42.03 0.5M
2021-06-15 43.81 43.84 41.87 42.27 0.9M
2021-06-14 45.09 45.26 44.06 44.45 0.4M
2021-06-11 43.69 45.12 43.48 44.59 0.2M
2021-06-10 42.93 44.25 42.93 43.78 0.2M
2021-06-09 43.66 43.66 42.59 42.85 0.1M
2021-06-08 43.55 43.98 43.41 43.85 0.3M
2021-06-07 43.93 44.68 43.93 44.25 0.2M
2021-06-04 44.09 44.62 44.07 44.12 0.2M
2021-06-03 44.15 44.52 43.82 44.04 0.3M
2021-06-02 43.69 44.21 43.62 44.03 0.1M
2021-06-01 43.76 43.85 43.46 43.47 0.3M
2021-05-28 44.05 44.18 43.52 43.80 0.2M
2021-05-27 42.78 43.76 42.78 43.54 0.3M
2021-05-26 43.25 43.43 42.22 42.22 0.3M
2021-05-25 43.59 43.78 43.14 43.14 0.0M
2021-05-24 43.71 44.23 43.65 43.65 0.0M
2021-05-21 43.13 43.85 42.86 43.62 0.5M
2021-05-20 42.58 42.95 42.32 42.56 0.6M
2021-05-19 42.31 42.99 41.92 42.15 0.3M
2021-05-18 43.69 43.77 43.01 43.01 1.3M
2021-05-17 42.56 43.20 42.43 42.71 0.4M
2021-05-14 43.55 43.55 42.14 42.38 1.1M
2021-05-12 43.98 44.38 43.38 44.38 0.1M
2021-05-11 45.61 45.61 43.77 44.38 1.3M
2021-05-10 47.52 48.15 47.36 47.84 0.3M
2021-05-07 47.65 47.65 46.63 46.84 0.2M
2021-05-06 47.04 47.04 46.09 47.03 0.1M
2021-05-05 46.08 47.10 45.84 46.78 0.5M
2021-05-04 46.11 46.11 44.77 45.23 0.2M
2021-04-30 46.74 46.95 46.30 46.33 0.0M
2021-04-29 46.56 47.36 46.30 46.33 1.1M
2021-04-28 46.46 47.22 45.89 46.51 0.1M
2021-04-27 46.72 47.09 45.77 46.64 0.3M
2021-04-26 49.84 50.28 47.33 48.12 0.4M
2021-04-23 47.73 48.39 47.36 48.23 0.1M
2021-04-22 47.64 48.10 47.39 47.66 0.1M
2021-04-21 47.66 47.80 46.97 47.18 0.0M
2021-04-20 48.74 48.74 47.44 47.51 0.0M
2021-04-19 49.70 49.91 48.62 48.66 0.1M
2021-04-16 48.81 49.49 48.78 49.33 0.1M
2021-04-15 49.00 49.11 48.47 48.59 0.1M
2021-04-14 47.76 48.43 47.38 48.28 0.1M
2021-04-13 46.75 47.50 46.75 47.11 0.1M
2021-04-12 46.39 46.87 46.39 46.42 0.1M
2021-04-09 46.18 46.58 45.76 46.27 0.2M
2021-04-08 47.07 47.07 46.12 46.39 0.0M
2021-04-07 46.87 47.00 46.39 46.98 0.0M
2021-04-06 46.96 47.49 46.95 47.36 0.1M
2021-04-01 46.25 46.47 45.99 46.13 0.0M
2021-03-31 45.67 46.93 44.97 46.30 0.4M
2021-03-30 43.29 45.25 43.29 45.13 0.1M
2021-03-29 43.23 43.67 42.83 43.28 0.1M
2021-03-26 42.40 43.37 42.25 43.13 0.4M
2021-03-25 43.04 43.25 41.10 41.47 0.2M
2021-03-24 41.06 42.73 40.99 42.44 0.1M
2021-03-23 41.59 41.63 40.33 40.48 0.0M
2021-03-22 41.53 42.54 41.41 41.69 0.2M
2021-03-19 41.52 41.96 40.95 41.37 0.0M
2021-03-18 41.41 42.10 41.41 42.02 0.1M
2021-03-17 40.88 41.11 40.68 41.11 0.1M
2021-03-16 41.72 41.79 40.58 40.77 0.6M
2021-03-15 41.71 41.85 41.00 41.36 0.5M
2021-03-12 39.95 41.00 39.92 40.98 0.2M
2021-03-11 39.66 40.10 39.38 39.87 0.1M
2021-03-10 39.20 39.75 39.09 39.45 0.2M
2021-03-09 38.82 39.32 38.66 38.95 0.1M
2021-03-08 38.79 39.24 38.72 38.90 0.1M
2021-03-05 37.58 38.46 37.30 37.98 0.1M
2021-03-04 38.41 38.41 37.64 37.66 0.1M
2021-03-03 38.66 39.29 38.17 38.45 0.1M
2021-03-02 37.49 38.21 37.44 37.91 0.1M
2021-03-01 37.17 37.87 37.17 37.55 0.1M
2021-02-26 36.45 37.05 36.25 36.41 3.6M
2021-02-25 37.71 38.00 36.99 37.26 0.1M
2021-02-24 36.44 37.17 35.99 36.78 0.1M
2021-02-23 37.49 37.63 36.52 36.91 0.1M
2021-02-22 37.66 37.91 37.06 37.30 0.1M
2021-02-19 37.08 37.77 36.98 37.56 0.1M
2021-02-18 38.03 38.20 37.20 37.45 0.6M
2021-02-17 37.77 38.63 37.63 37.65 0.1M
2021-02-16 37.28 37.73 37.00 37.37 0.2M
2021-02-15 36.84 37.62 36.73 37.54 0.1M
2021-02-12 36.19 36.66 36.19 36.66 1.2M
2021-02-11 35.93 36.09 35.53 35.88 0.4M
2021-02-10 35.64 36.19 35.64 35.98 0.2M
2021-02-09 35.23 35.70 34.87 35.51 1.8M
2021-02-08 35.48 35.82 35.31 35.52 1.3M
2021-02-05 35.89 35.98 34.90 34.90 0.9M
2021-02-04 35.61 35.88 35.14 35.85 0.2M
2021-02-03 36.43 36.43 35.55 35.88 0.5M
2021-02-02 37.12 37.41 36.36 36.63 0.2M
2021-02-01 36.68 37.18 36.28 36.38 0.1M
2021-01-29 37.68 37.68 35.86 35.86 0.5M
2021-01-28 33.52 35.13 33.32 34.51 1.7M
2021-01-27 34.69 34.69 33.58 34.16 0.7M
2021-01-26 35.15 35.51 34.80 34.88 0.1M
2021-01-25 36.40 36.42 34.89 35.09 0.2M
2021-01-22 36.25 36.36 35.47 35.63 0.2M
2021-01-21 37.20 37.78 36.23 36.40 0.3M
2021-01-20 36.97 37.22 36.45 36.62 1.0M
2021-01-19 35.15 36.47 35.15 35.88 4.1M
2021-01-18 31.08 33.86 31.08 33.83 0.6M
2021-01-15 31.40 31.40 30.75 30.76 0.2M
2021-01-14 31.36 31.43 31.13 31.13 0.1M
2021-01-13 31.90 31.90 31.28 31.49 1.1M
2021-01-12 31.04 31.87 30.65 31.69 1.0M
2021-01-11 30.65 31.46 30.65 30.89 0.4M
2021-01-08 31.03 31.03 30.43 30.71 0.3M
2021-01-07 30.49 31.05 30.36 31.00 0.3M
2021-01-06 29.52 29.67 29.52 29.67 0.0M
2021-01-05 29.84 29.93 29.47 29.67 0.1M
2021-01-04 29.30 30.91 29.30 29.67 0.4M