Ssab AB ser A

SSAB-A 
(NasdaqOMXS) 
 

History: Ssab AB ser A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
30.37
30.39
29.94
30.30
3,381,184
30.20
0
16/09/2019
30.42
31.15
30.22
30.45
5,309,701
30.67
0
13/09/2019
30.26
30.85
30.26
30.77
3,849,875
30.73
0
12/09/2019
30.33
30.60
29.73
30.25
6,421,376
30.25
0
11/09/2019
29.89
30.40
29.83
30.21
3,647,148
30.23
0
10/09/2019
28.89
29.71
28.83
29.70
4,066,909
29.40
0
09/09/2019
28.27
28.89
28.14
28.89
2,855,227
28.67
0
06/09/2019
28.50
28.63
27.93
28.27
3,882,143
28.23
0
05/09/2019
27.80
28.47
27.76
28.47
3,870,150
28.22
0
04/09/2019
27.45
27.79
27.24
27.54
6,015,179
27.47
0
03/09/2019
27.37
27.53
26.99
27.06
4,541,895
27.23
0
02/09/2019
27.19
27.43
26.84
26.92
2,460,624
27.02
0
30/08/2019
26.95
27.35
26.77
27.18
3,165,069
27.18
0
29/08/2019
26.24
26.86
26.12
26.85
3,609,476
26.70
0
28/08/2019
25.94
26.33
25.79
26.24
3,731,514
26.09
0
27/08/2019
25.62
26.06
25.50
25.79
2,073,114
25.85
0
26/08/2019
25.12
26.05
24.77
25.57
2,416,551
25.52
0
23/08/2019
25.75
26.18
25.22
25.38
3,818,302
25.68
0
22/08/2019
24.67
25.81
24.42
25.52
5,112,089
25.44
0
21/08/2019
24.67
25.02
24.59
24.69
2,736,180
24.79
0
20/08/2019
24.18
24.89
24.07
24.58
5,343,620
24.58
0
19/08/2019
23.98
24.35
23.84
24.12
6,032,130
24.08
0
16/08/2019
23.51
23.72
23.23
23.59
3,487,976
23.50
0
15/08/2019
23.78
23.94
22.75
23.23
5,019,028
23.17
0
14/08/2019
25.00
25.04
23.57
23.63
4,423,052
23.93
0
13/08/2019
24.16
25.21
23.83
24.89
4,073,310
24.54
0
12/08/2019
24.71
25.00
24.17
24.26
3,333,090
24.36
0
09/08/2019
25.68
25.74
24.53
24.70
4,187,027
24.80
0
08/08/2019
25.31
25.67
25.21
25.60
2,682,607
25.50
0
07/08/2019
25.41
25.41
24.70
25.02
2,783,497
25.00
0
06/08/2019
25.42
25.55
24.93
25.01
2,671,396
25.20
0
05/08/2019
25.71
25.79
25.32
25.44
4,289,191
25.47
0
02/08/2019
26.92
26.98
25.98
26.27
4,278,490
26.30
0
01/08/2019
27.20
27.43
27.02
27.21
3,127,037
27.20
0
31/07/2019
27.60
28.06
27.43
27.49
3,024,425
27.68
0
30/07/2019
28.09
28.31
27.45
27.55
2,934,466
27.64
0
29/07/2019
28.20
28.44
28.07
28.09
2,156,367
28.16
0
26/07/2019
28.31
28.49
28.03
28.16
2,892,030
28.24
0
25/07/2019
28.57
28.99
27.78
28.26
2,773,378
28.27
0
24/07/2019
29.22
29.26
28.44
28.50
3,227,437
28.50
0
23/07/2019
28.33
29.43
28.22
29.22
4,004,757
29.06
0
22/07/2019
28.32
28.71
27.88
28.14
4,460,211
28.28
0
19/07/2019
27.68
28.53
26.85
28.32
6,723,065
27.87
0
18/07/2019
28.95
29.03
28.43
28.53
3,625,031
28.64
0
17/07/2019
29.47
29.62
28.88
28.95
3,760,899
29.03
0
16/07/2019
29.57
29.80
29.41
29.68
2,155,619
29.62
0
15/07/2019
29.68
30.03
29.52
29.61
2,441,019
29.73
0
12/07/2019
29.44
29.92
29.33
29.49
2,743,470
29.52
0
11/07/2019
30.54
30.64
29.33
29.40
4,233,843
29.60
0
10/07/2019
30.40
30.87
30.25
30.36
2,326,301
30.53
0
09/07/2019
31.30
31.30
30.05
30.32
4,501,621
30.40
0
08/07/2019
31.10
31.86
31.10
31.38
2,385,676
31.48
0
05/07/2019
31.30
31.47
30.95
31.25
2,365,355
31.25
0
04/07/2019
31.35
31.93
31.20
31.34
2,470,605
31.48
0
03/07/2019
31.80
31.86
31.22
31.27
3,404,289
31.40
0
02/07/2019
32.30
32.34
31.30
31.80
3,438,002
31.70
0
01/07/2019
32.29
32.95
32.15
32.23
3,291,526
32.44
0
28/06/2019
32.08
32.37
31.96
32.37
3,040,331
32.25
0
27/06/2019
32.00
32.42
31.63
32.08
3,628,154
32.07
0
26/06/2019
31.22
32.19
31.14
31.75
3,579,154
31.75
0
25/06/2019
31.29
31.74
30.80
31.27
2,866,757
31.32
0
24/06/2019
32.05
32.51
30.98
31.27
4,009,541
31.36
0
20/06/2019
32.26
32.81
31.79
32.22
4,718,510
32.30
0
19/06/2019
32.32
32.64
31.96
32.02
2,698,500
32.19
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 06:48:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 07:48:37 - 2019-09-18 06:48:37 - 1000 - Website: OKAY