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
18/06/2019
31.22
32.38
30.72
32.30
4,895,316
31.80
0
17/06/2019
31.45
31.58
30.85
31.22
3,505,439
31.23
0
14/06/2019
32.06
32.30
31.27
31.39
2,605,645
31.46
0
13/06/2019
31.74
32.09
31.50
32.06
2,723,062
31.92
0
12/06/2019
31.68
32.12
31.45
31.89
3,410,264
31.84
0
11/06/2019
31.70
32.56
31.70
32.30
3,643,203
32.20
0
10/06/2019
30.59
31.58
30.59
31.50
3,389,294
31.50
0
07/06/2019
30.00
30.64
30.00
30.47
3,316,989
30.39
0
05/06/2019
30.32
30.47
29.76
29.99
3,274,582
30.12
0
04/06/2019
29.23
30.25
29.07
30.18
4,994,273
30.02
0
03/06/2019
29.19
29.31
28.33
29.23
4,720,182
28.87
0
31/05/2019
30.15
30.25
29.04
29.19
6,297,126
29.26
0
29/05/2019
30.93
30.93
29.95
30.24
4,737,716
30.22
0
28/05/2019
31.57
31.76
31.13
31.48
4,331,206
31.43
0
27/05/2019
31.50
31.85
31.33
31.46
1,431,012
31.52
0
24/05/2019
31.10
31.39
30.89
31.27
2,723,140
31.22
0
23/05/2019
31.15
31.20
30.56
30.73
4,481,314
30.79
0
22/05/2019
32.00
32.08
31.43
31.52
2,575,590
31.64
0
21/05/2019
31.18
31.87
31.18
31.87
3,115,707
31.61
0
20/05/2019
31.87
31.95
30.86
31.18
3,226,039
31.20
0
17/05/2019
32.41
32.41
31.50
31.95
3,064,158
31.81
0
16/05/2019
32.10
32.46
31.54
32.41
3,288,414
32.18
0
15/05/2019
32.25
32.31
31.31
32.09
3,474,477
31.81
0
14/05/2019
31.56
31.96
31.41
31.94
3,432,107
31.78
0
13/05/2019
32.62
32.64
31.44
31.52
3,666,512
31.71
0
10/05/2019
32.61
33.07
32.43
32.71
2,544,713
32.70
0
09/05/2019
33.13
33.22
32.14
32.36
5,129,457
32.41
0
08/05/2019
33.37
33.76
32.86
33.42
3,382,512
33.27
0
07/05/2019
34.21
34.53
33.23
33.42
4,526,851
33.61
0
06/05/2019
34.35
34.53
33.85
34.53
3,392,115
34.31
0
03/05/2019
34.90
35.17
34.48
35.08
4,268,384
34.94
0
02/05/2019
35.57
35.60
34.69
34.88
5,276,944
34.97
0
30/04/2019
36.04
36.10
35.40
35.83
1,522,651
35.76
0
29/04/2019
36.40
36.48
35.90
36.01
2,648,289
36.10
0
26/04/2019
37.31
37.48
36.00
36.18
4,548,863
36.46
0
25/04/2019
37.32
37.91
36.15
37.16
6,653,967
37.22
0
24/04/2019
36.15
36.29
35.47
35.77
5,086,504
35.84
0
23/04/2019
37.40
37.47
36.12
36.23
4,966,384
36.46
0
18/04/2019
37.30
37.41
36.73
37.37
1,345,940
37.11
0
17/04/2019
36.32
37.36
36.27
37.28
3,603,973
37.14
0
16/04/2019
36.30
36.70
36.17
36.32
2,514,657
36.38
0
15/04/2019
35.94
36.59
35.94
36.23
3,098,115
36.29
0
12/04/2019
35.65
36.77
35.30
36.25
3,234,642
36.25
0
11/04/2019
36.04
36.25
35.53
35.65
3,212,767
35.81
0
10/04/2019
35.97
36.37
35.83
36.09
5,256,563
36.08
0
09/04/2019
37.00
37.12
36.06
36.06
4,132,916
36.44
0
08/04/2019
37.70
38.48
37.70
37.99
6,075,265
38.14
0
05/04/2019
37.24
37.79
37.24
37.64
3,316,366
37.57
0
04/04/2019
36.93
37.34
36.21
37.20
3,650,714
37.00
0
03/04/2019
36.25
37.35
36.25
36.85
4,474,714
36.97
0
02/04/2019
35.10
36.26
35.10
35.80
5,138,607
35.80
0
01/04/2019
33.98
35.15
33.83
35.04
4,392,771
34.81
0
29/03/2019
33.20
33.68
33.19
33.43
4,396,356
33.42
0
28/03/2019
33.03
33.57
32.70
32.85
3,633,080
33.05
0
27/03/2019
33.24
33.36
32.67
32.86
3,396,510
32.94
0
26/03/2019
33.50
33.50
32.58
33.00
3,739,215
33.00
0
25/03/2019
33.69
33.90
32.98
33.35
4,184,919
33.32
0
22/03/2019
35.49
35.63
33.89
34.00
3,390,162
34.50
0
21/03/2019
35.22
35.98
35.20
35.29
2,421,793
35.53
0
20/03/2019
35.00
35.49
34.78
35.22
2,694,871
35.17
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.
 
19 June 2019 18:43:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-19 19:43:20 - 2019-06-19 18:43:20 - 1000 - Website: OKAY