SSAB B

SSABBs
🏛️ uk →
54.44
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
2022-12-30 54.86 55.10 54.68 54.85 0.1M
2022-12-29 54.28 55.28 54.28 55.24 0.3M
2022-12-28 54.22 55.12 54.10 54.38 0.4M
2022-12-23 53.80 55.10 53.80 54.63 0.9M
2022-12-22 55.34 55.48 53.10 53.59 1.5M
2022-12-21 55.24 55.98 54.86 55.51 0.4M
2022-12-20 54.20 54.86 52.74 54.79 0.7M
2022-12-19 53.84 54.68 53.66 53.85 0.7M
2022-12-16 54.40 54.40 53.04 53.12 2.0M
2022-12-15 56.45 56.45 54.18 54.42 4.0M
2022-12-14 59.34 59.34 55.28 55.93 1.2M
2022-12-13 60.64 61.36 60.16 60.71 0.2M
2022-12-12 59.82 60.78 59.82 60.44 0.3M
2022-12-09 60.24 60.52 59.54 60.00 0.9M
2022-12-08 58.72 60.86 58.51 60.24 0.5M
2022-12-07 58.80 58.90 58.20 58.83 0.2M
2022-12-06 58.76 59.52 58.34 59.48 1.0M
2022-12-05 58.90 59.48 58.52 58.57 0.5M
2022-12-02 58.00 58.64 57.74 58.42 0.1M
2022-12-01 59.00 59.00 57.24 57.81 0.5M
2022-11-30 58.96 59.86 57.82 57.91 1.5M
2022-11-29 57.14 58.92 56.76 58.61 0.6M
2022-11-28 56.50 56.94 56.30 56.81 0.2M
2022-11-25 57.34 57.34 56.84 57.12 0.1M
2022-11-24 57.28 57.62 56.85 56.85 0.2M
2022-11-23 58.16 58.16 57.14 57.40 0.6M
2022-11-22 57.12 58.30 56.92 58.14 0.2M
2022-11-21 56.34 56.86 56.04 56.18 0.1M
2022-11-18 56.70 57.32 56.52 57.08 0.3M
2022-11-17 56.04 56.62 55.80 56.12 0.3M
2022-11-16 56.34 56.34 55.42 56.08 0.3M
2022-11-15 57.16 57.26 55.68 56.00 0.1M
2022-11-14 57.76 57.76 56.10 57.06 0.3M
2022-11-11 58.16 59.12 56.94 57.53 0.4M
2022-11-10 55.86 57.42 55.22 57.42 0.2M
2022-11-09 56.50 56.84 55.94 56.53 0.2M
2022-11-08 56.12 57.00 56.00 56.61 0.8M
2022-11-07 54.90 57.46 54.90 56.30 0.6M
2022-11-04 51.56 55.40 50.19 50.19 0.4M
2022-11-03 50.54 50.84 50.19 50.19 0.1M
2022-11-02 51.66 51.70 51.12 51.38 0.4M
2022-11-01 52.12 52.56 50.90 51.26 0.3M
2022-10-31 51.78 51.78 50.80 51.36 0.5M
2022-10-28 52.68 53.12 51.82 52.10 0.4M
2022-10-27 54.72 55.34 53.18 54.10 0.3M
2022-10-26 54.02 54.70 53.30 54.34 0.1M
2022-10-25 53.64 54.84 53.58 54.20 0.2M
2022-10-24 54.08 54.88 53.96 54.85 0.6M
2022-10-21 53.52 55.04 53.30 54.53 0.5M
2022-10-20 52.00 54.16 51.30 53.69 0.2M
2022-10-19 54.10 54.12 52.85 52.85 0.3M
2022-10-18 53.60 54.38 53.02 53.36 0.2M
2022-10-17 52.94 53.68 52.76 53.30 0.2M
2022-10-14 53.46 53.72 52.08 52.10 0.4M
2022-10-13 50.94 52.10 50.52 52.06 1.4M
2022-10-12 50.94 51.64 50.28 51.14 0.7M
2022-10-11 51.08 51.44 50.26 50.88 0.7M
2022-10-10 50.48 52.36 50.48 51.38 0.7M
2022-10-07 50.44 51.08 50.14 50.79 0.1M
2022-10-06 51.72 51.72 50.22 50.51 0.2M
2022-10-05 51.02 51.26 50.08 50.93 0.5M
2022-10-04 50.22 51.28 50.14 51.28 0.2M
2022-10-03 47.75 49.79 47.75 49.55 0.2M
2022-09-30 47.15 47.78 46.27 47.55 1.2M
2022-09-29 48.54 48.54 46.02 46.61 0.7M
2022-09-28 48.38 48.91 46.50 48.83 0.5M
2022-09-27 48.74 49.89 48.67 49.38 0.8M
2022-09-26 46.72 48.69 46.72 48.05 0.3M
2022-09-23 48.68 49.11 47.02 47.30 0.6M
2022-09-22 48.41 49.42 48.41 49.02 0.1M
2022-09-21 48.49 49.21 48.34 48.73 0.5M
2022-09-20 50.70 50.70 48.66 48.84 0.5M
2022-09-16 48.05 50.10 47.82 50.00 0.2M
2022-09-15 49.34 49.73 48.41 48.91 0.1M
2022-09-14 51.32 52.60 49.97 50.19 1.3M
2022-09-13 51.66 53.26 51.56 51.57 0.9M
2022-09-12 51.42 52.38 51.42 52.16 0.0M
2022-09-09 49.78 50.88 49.78 50.66 0.1M
2022-09-08 49.84 49.99 48.79 48.85 0.1M
2022-09-07 48.01 48.62 47.44 48.27 0.1M
2022-09-06 48.61 49.07 47.96 48.80 0.3M
2022-09-05 47.95 48.67 47.37 48.61 0.1M
2022-09-02 47.72 49.46 46.74 49.23 0.1M
2022-09-01 49.31 49.53 47.15 47.30 0.1M
2022-08-31 50.10 50.86 49.62 49.97 0.2M
2022-08-30 50.42 51.10 49.72 49.83 0.6M
2022-08-26 50.88 51.34 49.70 49.87 0.1M
2022-08-25 50.08 50.68 49.52 50.59 0.1M
2022-08-24 50.46 50.70 49.62 49.63 0.1M
2022-08-23 47.93 50.58 47.93 50.40 1.4M
2022-08-22 48.00 48.58 46.48 47.91 0.5M
2022-08-19 48.60 48.77 47.91 48.19 0.2M
2022-08-18 48.73 49.44 48.44 48.78 0.1M
2022-08-17 50.08 50.24 48.60 48.71 0.1M
2022-08-16 47.93 49.99 47.57 49.93 0.1M
2022-08-15 49.34 49.34 47.38 47.68 0.1M
2022-08-12 49.31 50.08 49.14 49.35 6.1M
2022-08-11 48.73 49.39 48.44 49.31 1.0M
2022-08-10 46.79 48.17 46.44 47.77 0.3M
2022-08-09 46.65 46.91 46.59 46.71 0.3M
2022-08-08 46.68 47.26 46.46 46.92 0.7M
2022-08-05 45.42 46.19 44.81 46.16 0.4M
2022-08-04 45.15 45.35 44.73 45.20 0.4M
2022-08-03 44.88 45.51 44.65 45.45 1.6M
2022-08-02 45.43 45.44 44.88 45.11 0.8M
2022-08-01 46.56 46.87 45.57 45.98 0.8M
2022-07-29 47.00 47.16 46.07 46.31 1.5M
2022-07-28 46.02 47.74 46.02 46.53 1.7M
2022-07-27 45.70 46.40 45.36 45.52 0.7M
2022-07-26 47.84 47.84 45.95 46.27 1.1M
2022-07-25 47.44 48.14 47.34 47.78 1.1M
2022-07-22 47.94 48.35 45.15 47.37 1.1M
2022-07-21 46.77 47.07 45.95 46.59 1.0M
2022-07-20 46.48 47.06 46.15 47.05 1.3M
2022-07-19 45.04 46.04 44.86 45.68 1.3M
2022-07-18 44.89 45.72 44.68 45.51 0.6M
2022-07-15 43.31 43.95 42.85 43.87 0.8M
2022-07-14 43.53 43.93 42.43 42.71 1.0M
2022-07-13 43.44 43.55 42.96 43.50 1.0M
2022-07-12 42.63 43.08 41.95 43.04 0.6M
2022-07-11 42.71 43.11 42.06 42.50 0.6M
2022-07-08 43.14 43.83 42.28 43.54 1.0M
2022-07-07 41.61 43.35 41.00 43.13 1.0M
2022-07-06 40.67 41.44 40.58 40.97 0.6M
2022-07-05 42.29 42.45 40.28 40.37 1.0M
2022-07-04 42.41 42.41 41.45 41.98 0.3M
2022-07-01 41.77 42.74 41.71 41.71 0.6M
2022-06-30 42.70 42.93 41.78 42.26 0.6M
2022-06-29 43.95 44.68 43.79 44.07 1.3M
2022-06-28 44.34 44.69 43.74 44.27 1.5M
2022-06-27 43.41 44.50 43.17 43.45 1.8M
2022-06-23 42.91 43.47 41.92 42.42 0.8M
2022-06-22 44.55 44.55 42.75 42.92 0.7M
2022-06-21 46.01 47.51 46.01 46.45 0.3M
2022-06-20 45.00 45.66 44.52 45.47 0.6M
2022-06-17 46.18 46.82 45.31 45.56 0.2M
2022-06-16 48.58 48.61 45.96 46.27 1.6M
2022-06-15 48.89 49.17 48.26 48.71 0.9M
2022-06-14 50.52 50.52 47.65 48.58 2.7M
2022-06-13 51.52 51.60 49.96 50.06 1.8M
2022-06-10 55.08 55.34 52.44 52.69 1.0M
2022-06-09 55.94 57.40 55.22 55.34 0.6M
2022-06-08 57.66 57.92 56.20 56.55 1.0M
2022-06-07 57.78 57.90 57.18 57.87 0.8M
2022-06-01 56.52 56.56 55.10 55.97 1.3M
2022-05-31 57.78 58.00 56.34 56.79 1.0M
2022-05-30 57.60 58.28 57.08 57.08 1.5M
2022-05-27 55.98 56.72 55.98 56.44 2.0M
2022-05-25 54.10 55.26 53.85 53.85 0.5M
2022-05-24 53.84 54.50 53.58 53.85 0.8M
2022-05-23 54.66 54.66 53.40 54.02 5.0M
2022-05-20 54.30 54.48 52.94 53.26 0.6M
2022-05-19 53.42 53.42 52.06 52.83 1.2M
2022-05-18 52.82 53.58 52.82 53.02 1.2M
2022-05-17 53.32 53.38 52.20 52.53 1.3M
2022-05-16 51.62 53.30 51.62 52.40 1.2M
2022-05-13 51.20 51.58 50.92 51.22 0.9M
2022-05-12 50.66 51.28 49.71 50.77 1.6M
2022-05-11 51.06 52.54 50.72 51.77 3.7M
2022-05-10 50.70 52.36 50.70 51.02 1.8M
2022-05-09 50.02 51.08 48.33 50.08 3.4M
2022-05-06 51.40 52.60 50.86 51.95 2.2M
2022-05-05 55.24 55.38 52.42 52.42 3.6M
2022-05-04 56.72 56.90 54.36 54.44 1.7M
2022-05-03 56.64 57.42 56.28 57.04 2.2M
2022-04-29 58.32 59.10 57.86 58.73 3.6M
2022-04-28 59.90 60.32 56.60 57.00 1.8M
2022-04-27 57.84 59.60 57.28 59.28 2.4M
2022-04-26 56.18 58.30 55.66 56.08 0.4M
2022-04-25 58.04 58.66 57.02 57.64 0.1M
2022-04-22 60.88 61.96 59.60 60.38 0.1M
2022-04-21 60.18 62.36 60.12 62.24 0.1M
2022-04-20 59.28 59.74 58.90 58.94 0.1M
2022-04-19 59.54 61.00 58.62 58.78 1.5M
2022-04-14 60.00 60.00 58.74 59.22 0.0M
2022-04-13 60.42 60.88 59.48 59.66 0.8M
2022-04-12 56.76 59.20 56.76 59.20 0.1M
2022-04-11 58.72 59.20 57.56 58.14 6.1M
2022-04-08 59.20 59.50 58.10 58.10 2.3M
2022-04-07 57.10 59.32 56.82 57.84 0.1M
2022-04-06 63.02 63.76 62.06 62.24 0.2M
2022-04-05 64.00 64.00 62.70 63.28 0.1M
2022-04-04 63.92 64.78 63.36 64.12 0.1M
2022-04-01 62.80 64.28 61.72 64.28 0.1M
2022-03-31 63.42 63.78 62.38 62.94 0.1M
2022-03-30 63.68 63.72 62.76 63.02 0.1M
2022-03-29 65.60 67.06 63.26 64.02 0.1M
2022-03-28 66.66 67.64 66.60 66.78 0.1M
2022-03-25 65.52 67.24 64.88 67.24 0.0M
2022-03-24 62.98 64.34 61.86 61.86 0.1M
2022-03-23 62.86 63.06 60.66 61.66 0.1M
2022-03-22 63.00 64.71 62.18 63.14 0.0M
2022-03-21 57.58 61.10 57.58 61.10 0.1M
2022-03-18 57.30 57.30 56.14 56.26 0.1M
2022-03-17 58.26 58.26 56.64 57.06 0.0M
2022-03-16 56.74 57.16 56.08 57.12 0.1M
2022-03-15 55.04 55.36 53.98 55.00 0.1M
2022-03-14 54.50 56.68 54.50 56.06 0.0M
2022-03-11 53.50 54.60 53.50 54.00 0.1M
2022-03-10 53.12 54.72 53.12 53.84 0.0M
2022-03-09 54.50 54.54 52.36 53.24 0.2M
2022-03-08 54.40 55.92 53.38 53.60 0.1M
2022-03-07 51.74 55.32 49.68 54.28 0.1M
2022-03-04 57.66 57.66 52.46 52.72 0.1M
2022-03-03 57.76 58.98 57.74 58.31 0.1M
2022-03-02 55.12 57.92 54.80 56.98 0.2M
2022-03-01 51.60 54.50 51.60 54.00 0.1M
2022-02-28 49.67 51.78 49.67 51.66 0.1M
2022-02-25 49.32 49.83 47.90 49.79 0.0M
2022-02-24 46.51 48.03 46.15 47.93 0.1M
2022-02-23 48.79 49.14 48.42 48.42 0.0M
2022-02-22 46.33 47.97 43.48 47.36 2.1M
2022-02-21 48.96 48.96 46.72 47.00 0.1M
2022-02-18 49.72 49.72 48.32 48.69 5.5M
2022-02-17 50.44 50.56 49.20 49.44 1.0M
2022-02-16 50.16 50.88 49.93 50.62 0.4M
2022-02-15 48.15 49.86 48.15 49.45 1.1M
2022-02-14 48.77 48.86 47.52 48.40 2.1M
2022-02-11 50.86 51.22 50.26 50.41 1.0M
2022-02-10 51.22 51.22 50.16 51.04 1.0M
2022-02-09 51.72 51.86 51.00 51.67 1.2M
2022-02-08 49.73 51.20 49.73 51.08 2.2M
2022-02-07 48.95 49.81 48.94 49.63 1.2M
2022-02-04 49.72 49.72 47.72 47.95 1.2M
2022-02-03 49.60 49.92 48.62 49.06 1.7M
2022-02-02 48.94 49.83 48.20 49.57 3.8M
2022-02-01 48.34 48.65 47.93 48.09 1.8M
2022-01-31 47.94 48.81 47.42 48.35 0.4M
2022-01-28 50.54 50.88 46.90 47.04 0.8M
2022-01-27 46.36 48.22 46.36 48.16 0.2M
2022-01-26 46.43 47.99 46.43 47.26 0.3M
2022-01-25 47.23 47.32 45.13 45.74 0.3M
2022-01-24 48.00 48.06 44.89 45.84 0.4M
2022-01-21 50.02 50.04 48.65 48.95 0.2M
2022-01-20 50.96 51.50 50.16 50.83 0.5M
2022-01-19 48.74 50.42 48.74 49.61 0.3M
2022-01-18 51.08 51.08 48.96 49.40 0.6M
2022-01-17 52.78 52.78 51.10 51.53 0.3M
2022-01-14 53.14 54.20 52.04 52.28 0.7M
2022-01-13 51.56 53.70 51.24 53.18 0.7M
2022-01-12 48.37 51.08 48.27 50.70 0.7M
2022-01-11 46.40 47.78 46.39 47.72 0.4M
2022-01-10 47.26 47.95 46.11 46.11 0.2M
2022-01-07 45.98 47.03 45.88 46.84 0.4M
2022-01-05 46.32 46.37 46.06 46.20 0.1M
2022-01-04 45.98 46.39 45.52 46.20 0.2M