SSAB A

SSABa
🏛️ sweden →
67.34
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 72.64 72.64 72.40 72.48 21.8K
09:01 72.28 72.56 72.28 72.56 4.4K
09:02 72.58 72.66 72.50 72.58 10.4K
09:03 72.66 72.76 72.66 72.72 2.2K
09:04 72.74 72.74 72.66 72.66 1.1K
09:05 72.88 72.88 72.48 72.48 2.3K
09:06 72.50 72.52 72.44 72.52 3.8K
09:07 72.50 72.58 72.50 72.58 0.8K
09:08 72.58 72.64 72.58 72.64 1.5K
09:09 72.62 72.62 72.30 72.52 6.4K
09:10 72.48 72.52 72.38 72.38 1.1K
09:11 72.30 72.38 72.30 72.32 2.3K
09:12 72.28 72.28 72.06 72.10 3.4K
09:13 72.12 72.18 72.10 72.10 4.6K
09:14 72.06 72.08 72.06 72.08 1.3K
09:15 72.06 72.12 72.06 72.10 1.3K
09:16 72.06 72.10 72.06 72.10 0.7K
09:17 72.14 72.14 72.14 72.14 0.3K
09:18 72.08 72.08 72.08 72.08 0.0K
09:19 72.10 72.14 72.10 72.14 0.3K
09:20 72.06 72.10 72.06 72.10 3.9K
09:21 72.16 72.24 72.16 72.24 2.2K
09:23 72.20 72.20 72.20 72.20 0.0K
09:24 72.18 72.20 72.18 72.20 0.0K
09:25 72.20 72.22 72.20 72.22 0.0K
09:26 72.28 72.30 72.26 72.28 0.9K
09:27 72.26 72.30 72.26 72.30 0.2K
09:28 72.28 72.28 72.28 72.28 0.6K
09:29 72.28 72.44 72.28 72.44 1.3K
09:30 72.48 72.64 72.48 72.64 3.2K
09:31 72.70 72.78 72.64 72.64 1.3K
09:32 72.66 72.72 72.66 72.72 4.3K
09:33 72.82 72.84 72.78 72.82 6.5K
09:34 72.82 72.86 72.82 72.84 1.5K
09:35 72.84 72.96 72.84 72.96 13.1K
09:36 72.96 73.08 72.94 73.08 22.6K
09:37 73.10 73.10 73.02 73.02 11.4K
09:38 73.00 73.02 72.98 73.02 6.5K
09:39 72.98 72.98 72.94 72.98 2.2K
09:40 72.98 72.98 72.98 72.98 0.1K
09:43 72.88 72.92 72.88 72.92 0.0K
09:44 72.92 72.94 72.90 72.94 0.3K
09:45 72.94 72.98 72.94 72.96 1.2K
09:46 72.96 72.96 72.86 72.86 2.2K
09:47 72.92 72.92 72.86 72.86 0.4K
09:48 72.84 72.84 72.72 72.72 0.8K
09:49 72.76 72.80 72.74 72.80 1.1K
09:50 72.84 72.84 72.84 72.84 0.1K
09:51 72.94 73.08 72.94 73.04 15.1K
09:52 73.02 73.02 72.96 72.96 0.8K
09:53 72.88 72.92 72.88 72.92 0.3K
09:54 72.88 72.88 72.88 72.88 0.4K
09:55 72.90 72.90 72.84 72.84 0.0K
09:56 72.80 72.80 72.78 72.78 0.3K
09:57 72.74 72.74 72.74 72.74 0.1K
09:58 72.78 72.78 72.72 72.72 0.0K
09:59 72.70 72.74 72.70 72.74 0.0K
10:00 72.78 72.78 72.68 72.68 3.3K
10:01 72.68 72.68 72.64 72.64 0.5K
10:02 72.60 72.60 72.60 72.60 0.0K
10:04 72.76 72.86 72.76 72.86 1.5K
10:05 72.86 72.86 72.64 72.64 2.6K
10:06 72.68 72.74 72.68 72.74 0.9K
10:07 72.78 72.86 72.78 72.86 6.1K
10:08 72.90 72.92 72.90 72.90 0.1K
10:09 72.80 72.80 72.80 72.80 5.8K
10:10 72.86 72.86 72.86 72.86 0.0K
10:11 72.78 72.78 72.76 72.76 0.2K
10:12 72.64 72.66 72.64 72.66 0.3K
10:13 72.52 72.52 72.46 72.46 1.3K
10:14 72.42 72.42 72.42 72.42 2.5K
10:15 72.38 72.38 72.38 72.38 0.1K
10:16 72.38 72.38 72.38 72.38 0.1K
10:17 72.42 72.42 72.42 72.42 0.1K
10:18 72.38 72.38 72.36 72.36 0.7K
10:19 72.40 72.40 72.40 72.40 0.0K
10:21 72.34 72.34 72.20 72.24 0.7K
10:22 72.30 72.30 72.28 72.28 0.4K
10:23 72.28 72.28 72.28 72.28 0.1K
10:24 72.34 72.34 72.34 72.34 0.6K
10:25 72.34 72.34 72.34 72.34 0.0K
10:26 72.30 72.30 72.30 72.30 0.1K
10:27 72.30 72.30 72.30 72.30 0.1K
10:28 72.28 72.30 72.20 72.20 6.5K
10:29 72.20 72.20 72.20 72.20 0.3K
10:30 72.20 72.20 72.20 72.20 0.4K
10:31 72.18 72.18 72.18 72.18 0.3K
10:32 72.14 72.18 72.14 72.16 0.6K
10:33 72.16 72.16 72.10 72.16 2.4K
10:34 72.14 72.14 72.04 72.06 0.2K
10:35 72.08 72.10 72.06 72.06 0.1K
10:36 72.04 72.04 72.04 72.04 0.3K
10:37 72.04 72.06 72.04 72.06 0.5K
10:38 72.06 72.06 72.06 72.06 10.2K
10:39 72.06 72.10 72.04 72.04 1.5K
10:40 72.04 72.08 72.04 72.08 0.9K
10:41 72.08 72.08 72.08 72.08 0.1K
10:42 72.08 72.10 72.04 72.04 0.3K
10:43 72.06 72.06 72.00 72.00 0.1K
10:44 72.04 72.04 72.02 72.02 0.7K
10:45 72.00 72.00 72.00 72.00 4.0K
10:46 71.90 71.90 71.88 71.88 1.2K
10:48 71.88 71.94 71.84 71.94 7.4K
10:49 71.94 71.94 71.90 71.94 0.9K
10:50 71.92 71.92 71.92 71.92 0.1K
10:51 71.92 71.92 71.92 71.92 0.1K
10:52 71.96 71.98 71.92 71.92 0.8K
10:53 71.90 71.90 71.88 71.90 1.1K
10:54 71.86 71.96 71.84 71.96 1.2K
10:55 71.92 71.92 71.92 71.92 0.3K
10:56 71.94 71.94 71.88 71.94 1.1K
10:58 71.98 71.98 71.94 71.94 0.2K
10:59 71.96 71.98 71.96 71.98 0.3K
11:00 71.86 71.86 71.86 71.86 9.3K
11:01 71.86 71.86 71.84 71.84 0.4K
11:02 71.84 71.86 71.84 71.86 1.6K
11:03 71.86 71.86 71.86 71.86 0.0K
11:04 71.82 71.84 71.82 71.84 11.2K
11:05 71.82 71.96 71.82 71.96 7.4K
11:06 71.94 71.94 71.94 71.94 0.5K
11:07 71.96 72.04 71.92 72.04 5.9K
11:08 72.06 72.06 72.02 72.06 0.5K
11:09 71.98 71.98 71.98 71.98 0.1K
11:10 72.02 72.04 71.94 71.94 0.5K
11:11 71.90 71.92 71.88 71.90 9.6K
11:12 71.92 71.92 71.92 71.92 1.6K
11:13 71.92 72.00 71.88 72.00 2.6K
11:15 71.96 72.00 71.96 72.00 6.8K
11:16 72.00 72.00 71.94 71.94 0.0K
11:18 71.98 71.98 71.98 71.98 0.0K
11:19 72.00 72.00 72.00 72.00 1.5K
11:20 72.08 72.08 72.08 72.08 0.0K
11:21 72.08 72.08 72.08 72.08 0.0K
11:22 72.02 72.04 72.02 72.04 0.0K
11:23 72.06 72.06 72.06 72.06 0.3K
11:24 72.06 72.06 72.06 72.06 0.2K
11:25 72.04 72.04 72.04 72.04 0.1K
11:26 72.04 72.08 72.00 72.00 0.1K
11:30 72.08 72.14 72.08 72.14 0.9K
11:31 72.16 72.24 72.16 72.24 1.5K
11:32 72.24 72.24 72.24 72.24 0.1K
11:33 72.24 72.24 72.14 72.14 0.9K
11:34 72.18 72.18 72.18 72.18 0.2K
11:36 72.18 72.18 72.18 72.18 0.0K
11:38 72.12 72.12 71.88 71.94 5.0K
11:40 71.92 71.92 71.92 71.92 0.2K
11:41 72.02 72.02 72.02 72.02 1.9K
11:42 72.00 72.00 72.00 72.00 0.1K
11:44 72.00 72.00 72.00 72.00 0.4K
11:45 72.00 72.00 71.96 72.00 4.2K
11:46 71.98 71.98 71.98 71.98 0.2K
11:47 71.98 71.98 71.98 71.98 0.0K
11:48 72.00 72.00 72.00 72.00 2.2K
11:49 72.00 72.00 71.96 71.96 1.4K
11:50 72.00 72.00 72.00 72.00 0.0K
11:51 72.00 72.00 72.00 72.00 5.1K
11:52 72.00 72.00 72.00 72.00 1.7K
11:53 71.96 72.04 71.96 72.02 5.6K
11:54 72.06 72.06 72.06 72.06 0.0K
11:55 71.98 72.00 71.98 72.00 1.3K
11:57 72.00 72.00 72.00 72.00 0.0K
11:58 72.02 72.02 72.02 72.02 0.0K
11:59 72.02 72.04 72.02 72.04 0.2K
12:00 72.08 72.08 72.08 72.08 0.0K
12:01 72.02 72.02 72.02 72.02 0.2K
12:03 72.16 72.16 72.16 72.16 0.3K
12:04 72.16 72.18 72.16 72.18 0.3K
12:05 72.24 72.28 72.20 72.22 0.6K
12:06 72.18 72.18 72.18 72.18 0.3K
12:07 72.22 72.22 72.18 72.18 0.2K
12:08 72.20 72.20 72.20 72.20 0.0K
12:09 72.10 72.14 72.10 72.14 1.0K
12:10 72.08 72.08 71.96 71.96 0.4K
12:11 72.04 72.04 72.04 72.04 0.6K
12:16 72.10 72.12 72.08 72.08 52.3K
12:17 72.06 72.08 72.06 72.08 0.4K
12:18 72.08 72.08 72.06 72.08 3.1K
12:19 72.02 72.02 72.02 72.02 0.4K
12:20 72.00 72.00 72.00 72.00 0.2K
12:21 72.00 72.00 72.00 72.00 0.0K
12:23 72.00 72.00 72.00 72.00 0.9K
12:24 72.02 72.02 72.02 72.02 0.5K
12:25 72.10 72.16 72.10 72.16 1.6K
12:27 72.18 72.18 72.18 72.18 0.0K
12:28 72.12 72.12 72.10 72.10 0.5K
12:34 71.96 71.96 71.96 71.96 0.2K
12:35 72.04 72.04 72.04 72.04 0.0K
12:36 72.06 72.06 72.06 72.06 0.0K
12:38 72.06 72.14 72.06 72.14 15.5K
12:43 72.10 72.10 72.10 72.10 0.2K
12:44 72.12 72.12 72.12 72.12 0.0K
12:46 72.06 72.08 72.06 72.08 0.3K
12:48 72.08 72.08 72.08 72.08 1.0K
12:50 72.06 72.06 72.06 72.06 0.6K
12:53 72.04 72.10 72.00 72.10 1.1K
12:54 72.12 72.12 72.12 72.12 0.0K
12:56 72.02 72.02 71.86 71.86 19.5K
12:57 71.88 71.88 71.88 71.88 0.5K
12:59 71.94 72.00 71.94 72.00 0.2K
13:04 71.84 71.84 71.84 71.84 0.0K
13:05 71.84 71.92 71.84 71.92 3.6K
13:06 71.86 71.86 71.86 71.86 0.3K
13:08 71.90 71.90 71.90 71.90 0.0K
13:09 71.90 71.90 71.90 71.90 0.2K
13:10 71.96 71.96 71.96 71.96 0.1K
13:14 72.04 72.04 72.04 72.04 0.8K
13:15 72.08 72.08 72.08 72.08 0.0K
13:16 72.10 72.10 72.10 72.10 0.0K
13:17 72.10 72.16 72.10 72.12 5.4K
13:19 72.02 72.06 72.02 72.06 0.5K
13:22 72.10 72.10 72.10 72.10 1.0K
13:24 72.00 72.02 72.00 72.02 0.1K
13:27 72.00 72.00 71.96 71.96 0.5K
13:29 71.96 72.04 71.96 72.04 1.3K
13:30 72.02 72.02 72.00 72.00 0.0K
13:32 72.02 72.02 71.96 71.96 0.5K
13:33 72.00 72.02 72.00 72.02 0.1K
13:36 71.98 71.98 71.98 71.98 0.5K
13:39 72.06 72.06 72.06 72.06 0.0K
13:41 72.00 72.00 72.00 72.00 0.1K
13:43 72.00 72.00 71.96 71.96 1.2K
13:44 72.02 72.02 72.02 72.02 0.5K
13:47 71.98 71.98 71.98 71.98 0.0K
13:49 71.94 71.94 71.94 71.94 0.0K
13:55 71.90 71.90 71.88 71.88 0.2K
13:56 71.80 71.80 71.80 71.80 0.0K
13:57 71.80 71.86 71.80 71.86 1.2K
13:58 71.90 71.90 71.90 71.90 0.0K
13:59 71.88 71.88 71.88 71.88 0.0K
14:00 71.90 71.90 71.90 71.90 0.1K
14:01 71.92 71.94 71.92 71.94 7.9K
14:06 71.92 71.92 71.90 71.90 1.2K
14:07 71.96 71.96 71.96 71.96 0.9K
14:15 71.96 71.98 71.96 71.98 0.0K
14:17 71.94 71.94 71.82 71.84 3.0K
14:18 71.80 71.80 71.76 71.76 0.3K
14:19 71.74 71.74 71.74 71.74 1.2K
14:20 71.74 71.74 71.74 71.74 13.0K
14:21 71.74 71.74 71.74 71.74 10.4K
14:23 71.70 71.78 71.70 71.78 5.7K
14:24 71.80 71.80 71.80 71.80 3.3K
14:25 71.78 71.78 71.78 71.78 0.0K
14:30 71.76 71.78 71.76 71.78 2.2K
14:31 71.74 71.74 71.68 71.68 40.2K
14:32 71.70 71.70 71.66 71.68 13.8K
14:33 71.66 71.68 71.66 71.68 14.4K
14:34 71.64 71.64 71.64 71.64 9.8K
14:35 71.68 71.72 71.66 71.66 45.6K
14:36 71.62 71.66 71.62 71.66 4.6K
14:37 71.68 71.70 71.68 71.70 0.6K
14:38 71.68 71.68 71.68 71.68 0.2K
14:40 71.70 71.70 71.70 71.70 0.2K
14:41 71.72 71.76 71.72 71.76 0.6K
14:42 71.86 71.86 71.76 71.76 4.8K
14:44 71.76 71.76 71.76 71.76 1.9K
14:47 71.74 71.80 71.74 71.80 4.6K
14:48 71.84 71.86 71.82 71.86 0.2K
14:50 71.82 71.82 71.80 71.80 2.9K
14:53 71.78 71.82 71.78 71.82 1.9K
14:54 71.82 71.82 71.82 71.82 1.2K
14:55 71.80 71.80 71.76 71.76 1.2K
14:56 71.84 71.86 71.82 71.86 20.7K
14:57 71.84 71.86 71.84 71.86 0.9K
14:58 71.86 71.86 71.86 71.86 0.1K
14:59 71.82 71.82 71.82 71.82 2.3K
15:03 71.84 71.84 71.84 71.84 0.1K
15:04 71.84 71.84 71.84 71.84 2.7K
15:07 71.82 71.82 71.82 71.82 1.1K
15:08 71.82 71.82 71.74 71.78 5.3K
15:09 71.78 71.80 71.78 71.80 1.7K
15:10 71.80 71.80 71.80 71.80 0.2K
15:11 71.78 71.78 71.78 71.78 0.5K
15:12 71.78 71.78 71.76 71.78 3.0K
15:13 71.76 71.76 71.72 71.72 0.7K
15:16 71.68 71.70 71.68 71.70 1.3K
15:17 71.74 71.74 71.74 71.74 0.1K
15:19 71.70 71.70 71.70 71.70 0.1K
15:21 71.72 71.74 71.72 71.74 0.3K
15:22 71.72 71.74 71.72 71.74 0.3K
15:23 71.74 71.74 71.74 71.74 2.9K
15:24 71.76 71.76 71.76 71.76 7.0K
15:25 71.76 71.76 71.72 71.72 35.3K
15:26 71.72 71.78 71.72 71.78 3.6K
15:27 71.74 71.74 71.74 71.74 0.0K
15:28 71.72 71.76 71.72 71.76 0.9K
15:30 71.74 71.74 71.74 71.74 0.4K
15:31 71.72 71.72 71.72 71.72 0.1K
15:32 71.74 71.74 71.74 71.74 0.1K
15:33 71.72 71.72 71.72 71.72 0.1K
15:34 71.64 71.70 71.64 71.70 4.0K
15:35 71.70 71.70 71.68 71.68 0.6K
15:36 71.72 71.72 71.72 71.72 1.5K
15:39 71.76 71.76 71.76 71.76 0.1K
15:40 71.78 71.82 71.74 71.82 1.4K
15:41 71.86 71.86 71.86 71.86 0.3K
15:43 71.86 71.86 71.86 71.86 1.7K
15:44 71.82 71.82 71.82 71.82 0.1K
15:45 71.84 71.84 71.84 71.84 0.1K
15:47 71.84 71.84 71.84 71.84 0.1K
15:48 71.82 71.84 71.82 71.82 1.9K
15:49 71.84 71.84 71.80 71.80 2.8K
15:50 71.80 71.80 71.80 71.80 0.3K
15:51 71.82 71.90 71.82 71.90 2.9K
15:52 71.90 71.94 71.90 71.94 1.1K
15:53 71.96 71.98 71.96 71.98 0.6K
15:56 72.06 72.06 72.04 72.04 0.2K
15:57 72.08 72.10 72.08 72.10 0.5K
15:58 72.06 72.06 72.04 72.04 1.0K
15:59 72.02 72.02 72.02 72.02 0.3K
16:00 71.98 72.00 71.98 72.00 6.2K
16:02 72.06 72.06 72.06 72.06 0.2K
16:04 72.06 72.06 72.02 72.02 0.0K
16:05 71.96 71.96 71.96 71.96 0.2K
16:06 72.00 72.00 71.98 72.00 2.2K
16:09 71.98 71.98 71.98 71.98 0.2K
16:10 71.98 71.98 71.98 71.98 1.6K
16:11 71.96 72.00 71.96 72.00 2.9K
16:12 72.02 72.02 72.02 72.02 0.0K
16:14 72.00 72.00 72.00 72.00 0.1K
16:15 72.00 72.00 72.00 72.00 0.1K
16:16 71.98 71.98 71.98 71.98 3.7K
16:17 71.98 71.98 71.96 71.96 1.4K
16:19 72.00 72.00 71.96 71.96 0.2K
16:22 71.90 71.90 71.90 71.90 0.0K
16:23 71.92 71.92 71.90 71.90 0.2K
16:25 71.88 71.90 71.88 71.90 0.8K
16:26 71.92 71.92 71.92 71.92 0.6K
16:27 71.92 71.92 71.92 71.92 0.4K
16:28 71.92 71.92 71.92 71.92 0.1K
16:29 71.88 71.92 71.86 71.92 5.0K
16:30 71.92 71.92 71.86 71.88 3.6K
16:32 71.84 71.88 71.84 71.88 0.5K
16:33 71.84 71.86 71.82 71.86 1.3K
16:34 71.84 71.84 71.84 71.84 0.3K
16:38 71.82 71.84 71.82 71.84 1.7K
16:39 71.80 71.80 71.80 71.80 0.0K
16:40 71.84 71.84 71.84 71.84 0.8K
16:41 71.92 71.92 71.92 71.92 0.7K
16:42 71.96 71.96 71.96 71.96 0.0K
16:43 71.98 71.98 71.98 71.98 0.1K
16:44 72.00 72.00 72.00 72.00 0.5K
16:47 72.04 72.08 72.04 72.08 0.4K
16:49 72.10 72.10 72.10 72.10 2.1K
16:50 72.12 72.12 72.12 72.12 0.4K
16:51 72.12 72.12 72.12 72.12 0.1K
16:53 72.12 72.12 72.12 72.12 0.6K
16:54 72.08 72.14 72.08 72.12 1.1K
16:55 72.10 72.10 72.10 72.10 0.0K
16:57 72.16 72.16 72.16 72.16 1.0K
16:58 72.16 72.16 72.16 72.16 0.4K
17:00 72.20 72.22 72.20 72.22 0.5K
17:02 72.22 72.22 72.22 72.22 5.0K
17:05 72.18 72.18 72.18 72.18 0.0K
17:06 72.14 72.14 72.14 72.14 0.2K
17:07 72.16 72.18 72.16 72.18 0.2K
17:08 72.16 72.20 72.16 72.20 0.3K
17:10 72.14 72.14 72.12 72.12 3.5K
17:12 72.08 72.08 72.08 72.08 0.1K
17:13 72.08 72.08 72.08 72.08 3.3K
17:14 72.08 72.08 72.06 72.06 2.3K
17:15 72.04 72.06 72.02 72.02 1.1K
17:16 72.00 72.04 72.00 72.04 2.1K
17:17 72.04 72.06 72.04 72.06 2.8K
17:18 72.06 72.06 72.04 72.04 9.8K
17:19 72.02 72.06 72.00 72.06 1.5K
17:20 72.08 72.12 72.08 72.12 0.8K
17:21 72.08 72.08 72.08 72.08 0.4K
17:22 72.08 72.12 72.08 72.12 0.2K
17:24 72.14 72.24 72.10 72.24 1.0K
17:29 72.02 72.02 72.02 72.02 228.8K
17:30 72.02 72.02 72.02 72.02 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available