SSAB B

SSABBs
🏛️ uk →
53.83
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 77.96 78.38 77.80 78.14 0.2M
2023-12-28 78.12 78.14 77.24 77.81 0.3M
2023-12-27 77.44 78.08 77.26 77.77 0.2M
2023-12-22 78.44 78.48 77.48 77.85 0.3M
2023-12-21 77.92 78.94 77.78 78.51 0.2M
2023-12-20 78.84 78.84 77.32 78.04 0.5M
2023-12-19 77.26 79.16 77.24 78.46 0.3M
2023-12-18 75.80 78.20 75.80 78.06 0.2M
2023-12-15 77.10 78.30 75.54 76.20 0.9M
2023-12-14 77.68 78.38 72.42 75.44 0.5M
2023-12-13 76.56 76.64 76.00 76.06 0.2M
2023-12-12 77.10 78.12 75.87 75.87 0.4M
2023-12-11 76.02 76.98 75.86 76.16 0.5M
2023-12-08 76.44 77.48 75.74 77.32 1.1M
2023-12-07 79.98 79.98 77.26 77.77 0.6M
2023-12-06 80.84 81.14 79.96 80.48 0.5M
2023-12-05 79.44 80.90 79.40 79.71 0.5M
2023-12-04 79.38 80.36 79.22 79.53 0.9M
2023-12-01 78.28 79.58 78.22 79.57 1.7M
2023-11-30 79.10 79.26 77.58 77.65 0.5M
2023-11-29 77.60 78.54 77.60 78.42 0.7M
2023-11-28 77.12 78.34 76.86 77.55 0.5M
2023-11-27 75.52 76.94 75.46 76.42 0.2M
2023-11-24 74.48 75.16 74.26 74.57 0.7M
2023-11-23 74.86 76.40 74.40 75.08 1.3M
2023-11-22 74.44 75.58 73.96 74.51 0.4M
2023-11-21 73.90 75.10 73.64 74.08 0.6M
2023-11-20 72.52 73.44 72.20 73.42 0.2M
2023-11-17 71.96 72.48 71.84 72.36 0.3M
2023-11-16 71.52 72.22 71.22 71.55 0.4M
2023-11-15 71.32 72.34 71.22 71.95 0.7M
2023-11-14 69.12 71.44 69.12 70.91 0.3M
2023-11-13 69.88 70.00 67.50 68.79 0.7M
2023-11-10 70.08 70.22 68.74 69.34 0.8M
2023-11-09 68.98 70.30 68.96 69.87 0.5M
2023-11-08 68.56 69.00 67.76 68.83 0.3M
2023-11-07 68.88 69.60 68.24 68.85 0.3M
2023-11-06 70.30 70.50 68.24 69.34 0.6M
2023-11-03 69.06 69.48 68.24 68.24 0.3M
2023-11-02 66.02 68.44 65.50 68.24 1.0M
2023-11-01 65.04 66.38 64.60 65.08 1.5M
2023-10-31 63.56 64.90 63.30 64.89 0.6M
2023-10-30 62.82 64.08 62.78 63.75 0.6M
2023-10-27 61.46 63.04 61.32 62.71 1.2M
2023-10-26 58.38 61.68 58.38 60.63 2.3M
2023-10-25 58.36 59.02 57.08 57.83 2.3M
2023-10-24 53.10 55.44 53.10 55.04 0.5M
2023-10-23 53.90 54.20 52.62 53.22 1.1M
2023-10-20 55.82 56.10 54.58 54.87 0.3M
2023-10-19 56.62 57.10 56.20 57.10 0.8M
2023-10-18 59.54 60.24 56.40 57.10 0.8M
2023-10-17 60.70 60.72 58.14 60.65 0.4M
2023-10-16 60.50 62.20 60.12 61.46 2.7M
2023-10-13 60.02 60.22 59.50 59.93 0.5M
2023-10-12 61.10 62.06 59.92 60.51 0.5M
2023-10-11 60.80 61.62 60.72 61.08 0.4M
2023-10-10 60.00 61.42 59.84 60.65 0.4M
2023-10-09 58.44 59.38 58.44 58.63 0.1M
2023-10-06 58.00 58.90 57.88 58.75 0.2M
2023-10-05 58.38 58.66 57.94 58.48 1.0M
2023-10-04 57.98 58.90 57.64 58.55 0.2M
2023-10-03 59.48 59.88 58.32 58.73 1.0M
2023-10-02 60.86 61.28 59.52 59.93 0.4M
2023-09-29 58.50 60.24 58.42 60.18 1.8M
2023-09-28 58.30 58.70 57.38 58.18 0.1M
2023-09-27 57.60 58.30 57.46 58.22 1.1M
2023-09-26 57.72 58.32 56.92 57.61 0.5M
2023-09-25 58.30 58.56 56.62 57.55 0.2M
2023-09-22 57.78 59.38 57.78 58.79 0.2M
2023-09-21 57.74 58.74 57.26 57.83 0.7M
2023-09-20 57.58 58.58 56.90 58.38 0.6M
2023-09-19 57.28 57.94 57.20 57.44 0.3M
2023-09-18 58.76 58.84 57.60 58.14 0.3M
2023-09-15 58.60 59.52 58.38 58.55 0.4M
2023-09-14 58.10 59.68 57.50 58.87 0.6M
2023-09-13 59.20 59.42 57.94 58.06 0.6M
2023-09-12 60.40 60.70 59.14 59.59 0.7M
2023-09-11 59.44 60.80 59.00 60.16 0.9M
2023-09-08 58.92 59.30 57.88 59.26 0.4M
2023-09-07 61.18 61.74 58.34 58.57 0.3M
2023-09-06 60.62 61.22 60.40 60.95 0.2M
2023-09-05 60.92 61.22 60.38 60.95 0.1M
2023-09-04 62.60 62.60 60.90 61.18 0.3M
2023-09-01 60.98 62.34 60.48 62.08 0.2M
2023-08-31 61.00 61.50 60.50 60.79 0.2M
2023-08-30 59.94 61.24 59.80 60.69 1.2M
2023-08-29 58.74 59.72 58.28 59.67 0.3M
2023-08-25 58.80 59.20 58.48 58.83 0.3M
2023-08-24 60.44 60.44 58.52 58.59 0.1M
2023-08-23 61.06 61.06 59.98 60.10 0.1M
2023-08-22 60.04 60.82 59.98 60.38 0.1M
2023-08-21 60.44 60.50 59.36 59.67 0.8M
2023-08-18 60.28 60.76 59.86 60.24 0.3M
2023-08-17 60.18 61.32 60.08 60.93 0.3M
2023-08-16 60.68 62.26 59.94 60.24 1.5M
2023-08-15 61.58 61.64 60.28 61.12 1.2M
2023-08-14 61.10 62.10 60.94 61.36 0.1M
2023-08-11 61.12 61.62 60.88 61.28 0.1M
2023-08-10 61.98 62.42 61.36 61.38 0.3M
2023-08-09 61.94 62.34 61.66 61.75 0.4M
2023-08-08 62.16 62.16 61.08 61.71 0.4M
2023-08-07 62.62 63.02 61.54 62.61 0.3M
2023-08-04 62.08 62.96 61.72 62.48 0.3M
2023-08-03 62.06 62.10 61.26 61.89 1.6M
2023-08-02 62.70 63.34 62.20 62.32 0.2M
2023-08-01 64.00 64.26 63.00 63.04 1.2M
2023-07-31 62.70 64.64 62.06 64.57 0.2M
2023-07-28 61.86 62.84 61.86 62.55 0.3M
2023-07-27 62.50 63.08 61.90 62.34 0.3M
2023-07-26 63.30 63.58 62.52 63.12 3.2M
2023-07-25 63.38 65.04 62.98 63.87 2.7M
2023-07-24 61.46 63.00 60.24 62.36 1.0M
2023-07-21 64.20 64.22 61.34 63.16 2.8M
2023-07-20 71.90 72.88 71.36 72.71 2.0M
2023-07-19 74.50 74.50 71.60 72.73 0.5M
2023-07-18 74.68 74.90 73.54 74.81 0.1M
2023-07-17 73.60 74.83 73.54 74.83 0.2M
2023-07-14 75.50 75.50 74.44 74.97 0.3M
2023-07-13 75.20 76.70 75.20 76.46 2.1M
2023-07-12 73.08 75.92 72.70 75.26 0.8M
2023-07-11 73.00 73.02 71.94 72.63 0.2M
2023-07-10 71.86 72.64 71.08 72.34 0.3M
2023-07-07 72.56 73.42 72.18 73.02 1.3M
2023-07-06 72.10 73.02 71.60 71.85 1.3M
2023-07-05 74.12 74.12 72.44 72.48 0.3M
2023-07-04 74.90 75.32 73.96 74.87 2.7M
2023-07-03 74.86 75.58 74.34 75.24 0.1M
2023-06-30 74.16 75.16 74.12 74.87 0.1M
2023-06-29 74.34 74.34 73.08 73.97 0.4M
2023-06-28 74.84 75.58 74.16 74.32 0.1M
2023-06-27 77.56 77.56 73.36 74.75 2.5M
2023-06-26 75.76 76.90 74.76 76.65 4.9M
2023-06-22 75.72 75.92 74.12 75.87 1.6M
2023-06-21 77.02 77.02 75.92 76.38 0.4M
2023-06-20 76.40 76.90 75.88 76.53 0.3M
2023-06-19 77.30 77.30 76.44 76.67 0.8M
2023-06-16 77.50 78.30 75.94 77.67 2.6M
2023-06-15 78.44 78.86 76.92 77.36 0.9M
2023-06-14 76.60 79.58 76.46 78.91 2.2M
2023-06-13 76.48 76.98 75.60 76.26 0.5M
2023-06-12 75.06 75.34 74.14 75.00 1.5M
2023-06-09 74.86 75.64 74.54 74.69 0.5M
2023-06-08 74.88 75.18 74.24 74.89 1.3M
2023-06-07 74.48 75.24 74.28 74.79 0.5M
2023-06-05 73.32 75.12 73.28 73.55 0.5M
2023-06-02 69.88 73.18 68.93 71.83 0.9M
2023-06-01 67.98 69.40 67.54 69.04 0.6M
2023-05-31 66.02 67.58 65.96 66.87 0.6M
2023-05-30 67.00 67.58 66.30 66.42 0.7M
2023-05-26 66.66 67.38 66.60 67.16 0.3M
2023-05-25 65.90 66.44 65.58 66.42 0.4M
2023-05-24 65.66 66.93 65.10 65.95 1.2M
2023-05-23 67.34 67.62 66.56 67.08 3.8M
2023-05-22 67.38 67.76 66.54 67.20 0.3M
2023-05-19 68.62 69.34 68.06 68.57 0.5M
2023-05-17 67.24 67.90 67.20 67.30 0.2M
2023-05-16 66.46 67.76 66.46 67.30 0.6M
2023-05-15 66.04 67.70 65.88 67.28 0.7M
2023-05-12 64.52 66.22 63.52 66.22 0.8M
2023-05-11 65.54 66.86 64.60 64.75 0.4M
2023-05-10 68.10 68.70 65.32 65.55 0.5M
2023-05-09 68.26 68.40 66.68 67.55 0.7M
2023-05-05 67.94 69.36 67.64 69.18 0.5M
2023-05-04 69.94 70.16 67.24 67.83 0.3M
2023-05-03 68.34 70.16 68.26 69.77 1.1M
2023-05-02 68.92 69.20 67.79 67.79 3.0M
2023-04-28 70.06 70.30 67.08 69.22 1.0M
2023-04-27 68.34 71.00 66.80 69.61 0.7M
2023-04-26 64.30 67.92 64.30 67.24 7.4M
2023-04-25 65.66 65.72 63.78 63.81 28.3M
2023-04-24 65.52 66.44 65.20 65.46 10.7M
2023-04-21 66.12 67.30 65.60 65.73 0.6M
2023-04-20 66.58 67.00 64.48 66.02 6.3M
2023-04-19 68.00 68.80 66.38 66.65 0.7M
2023-04-18 76.90 76.98 75.46 76.18 1.2M
2023-04-17 77.44 77.68 76.18 76.79 0.5M
2023-04-14 78.20 78.26 76.44 77.04 0.4M
2023-04-13 76.62 78.14 76.62 77.46 0.3M
2023-04-12 77.22 78.08 76.28 77.04 3.9M
2023-04-11 73.04 76.60 73.02 76.20 46.0M
2023-04-06 71.36 72.46 70.42 70.42 2.6M
2023-04-05 73.34 73.34 70.42 70.42 0.8M
2023-04-04 73.78 75.46 73.32 73.55 6.0M
2023-04-03 73.26 73.66 72.22 72.55 1.4M
2023-03-31 74.42 74.56 73.62 74.42 0.5M
2023-03-30 72.80 74.36 72.80 74.06 1.2M
2023-03-29 69.72 71.36 69.20 71.12 0.5M
2023-03-28 68.44 69.38 67.44 69.02 0.4M
2023-03-27 67.74 68.56 66.62 68.02 2.4M
2023-03-24 67.50 67.50 65.70 66.69 2.5M
2023-03-23 68.04 69.22 67.74 67.93 0.8M
2023-03-22 68.32 68.60 66.62 68.44 0.7M
2023-03-21 67.32 69.70 67.00 68.55 0.5M
2023-03-20 65.26 67.22 63.16 66.65 1.8M
2023-03-17 69.14 70.78 66.64 66.83 2.8M
2023-03-16 69.26 69.32 66.62 68.24 2.2M
2023-03-15 74.02 74.32 68.40 68.40 0.8M
2023-03-14 72.24 75.08 72.04 74.51 1.9M
2023-03-13 75.16 75.18 71.90 73.51 5.2M
2023-03-10 74.38 75.28 74.16 74.57 1.0M
2023-03-09 76.78 77.30 75.88 76.67 0.4M
2023-03-08 77.02 77.74 76.38 76.75 1.1M
2023-03-07 77.00 77.90 76.70 77.44 1.2M
2023-03-06 76.46 77.36 75.56 76.81 0.3M
2023-03-03 74.44 75.86 74.20 75.28 1.3M
2023-03-02 72.76 74.66 72.76 74.42 1.1M
2023-03-01 72.88 73.48 72.40 73.30 0.9M
2023-02-28 71.36 72.34 71.30 72.20 0.4M
2023-02-27 71.10 72.08 70.94 71.69 0.4M
2023-02-24 71.42 71.94 70.30 70.46 0.7M
2023-02-23 70.98 72.16 70.94 71.91 0.3M
2023-02-22 70.98 71.24 70.06 70.44 0.4M
2023-02-21 71.80 72.36 71.06 71.44 1.1M
2023-02-20 71.78 72.28 71.34 71.59 0.3M
2023-02-17 71.38 71.96 70.16 71.77 1.6M
2023-02-16 71.46 71.78 70.84 71.67 0.3M
2023-02-15 69.78 70.92 69.78 70.65 0.4M
2023-02-14 68.70 70.34 68.70 69.97 0.9M
2023-02-13 67.76 68.98 67.76 68.55 0.3M
2023-02-10 67.84 68.38 66.48 66.73 1.0M
2023-02-09 69.20 69.58 67.94 68.22 0.7M
2023-02-08 69.52 69.98 68.94 69.59 0.7M
2023-02-07 68.86 69.54 68.46 68.91 0.4M
2023-02-06 69.24 69.44 68.28 68.89 0.4M
2023-02-03 69.66 70.34 69.02 69.95 1.9M
2023-02-02 70.46 70.74 69.52 70.38 0.7M
2023-02-01 71.06 71.60 69.96 70.38 0.5M
2023-01-31 71.44 71.44 68.88 70.73 0.6M
2023-01-30 73.32 73.32 71.36 71.75 1.4M
2023-01-27 69.32 72.72 68.82 72.08 0.9M
2023-01-26 65.92 66.34 65.22 65.77 0.3M
2023-01-25 64.20 65.44 64.20 64.71 0.4M
2023-01-24 64.44 64.48 63.10 63.85 3.5M
2023-01-23 63.80 64.86 63.60 64.20 0.5M
2023-01-20 62.86 63.26 62.46 62.81 0.3M
2023-01-19 63.62 64.08 62.12 62.36 0.6M
2023-01-18 63.44 64.68 62.96 64.46 0.6M
2023-01-17 62.80 63.10 62.58 63.10 0.1M
2023-01-16 61.52 62.66 61.28 62.65 0.1M
2023-01-13 61.42 62.02 60.94 61.57 0.5M
2023-01-12 61.16 61.78 60.74 61.51 0.4M
2023-01-11 59.82 61.14 59.74 60.67 0.9M
2023-01-10 58.38 59.72 58.32 59.34 0.6M
2023-01-09 58.24 59.06 58.10 58.69 0.3M
2023-01-05 55.58 57.22 55.24 55.73 0.7M
2023-01-04 55.88 55.88 55.00 55.73 0.4M
2023-01-03 55.84 56.28 55.46 55.81 0.6M