Italia markets close in 4 hours 1 minute

SSAB AB (publ) (0KII.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
49,81-0,43 (-0,86%)
In data: 05:59PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202463,8562,8662,2262,4662,4628.207
29 apr 202462,6463,7662,3063,1163,113.040.451
26 apr 202462,7362,4661,4862,0962,091.633.529
25 apr 202459,6461,8060,1660,6860,68632.631
25 apr 20245 Dividendo
24 apr 202467,7066,4264,2665,2860,28630.363
23 apr 202463,6764,1063,0063,5758,70130.770
22 apr 202463,9764,1663,5863,9059,016.685.159
19 apr 202463,1264,2862,6263,8558,96155.807
18 apr 202465,3264,5663,9664,3459,41663.082
17 apr 202465,0066,6664,4065,5560,537.893.135
16 apr 202466,7466,5064,3064,9559,98139.309
15 apr 202468,1368,6667,1267,8762,6710.068.090
12 apr 202468,6169,2467,9267,9362,7249.913
11 apr 202470,6470,5867,5468,3163,08359.479
10 apr 202470,7171,8270,3970,3965,001.902.043
09 apr 202470,3371,0070,1470,5265,12112.707
08 apr 202472,1872,4069,4471,5566,07492.087
05 apr 202472,2373,2272,0272,0266,5096.366
04 apr 202472,0673,0071,8472,4566,904.366.597
03 apr 202473,2973,6471,5272,2366,70546.064
02 apr 202475,8276,7073,9474,9069,162.007.570
28 mar 202480,9380,5678,5678,9972,94196.980
27 mar 202481,2481,5080,7081,1174,90349.915
26 mar 202481,4881,3280,6481,3275,09703.091
25 mar 202481,8083,1681,4682,2175,91359.525
22 mar 202480,4681,6680,8881,3175,08135.593
21 mar 202478,4481,0278,2679,8073,691.502.368
20 mar 202477,1578,0275,9076,6770,80209.501
19 mar 202477,8077,4876,0676,3970,5456.341
18 mar 202477,9379,2977,7678,5372,52133.616
15 mar 202477,5878,1676,4077,7971,8428.402
14 mar 202477,7178,6877,1677,4771,531.646.767
13 mar 202476,7577,6076,2077,4771,53383.177
12 mar 202474,9676,5675,7675,8970,08811.670
11 mar 202473,1974,9672,9074,0368,36522.325
08 mar 202474,3174,3873,6274,0968,42118.655
07 mar 202472,6974,8872,3074,0368,36326.851
06 mar 202475,9176,9073,3873,5967,953.297.606
05 mar 202478,3578,3075,7475,8670,05457.881
04 mar 202479,5579,4878,5279,4573,3711.995
01 mar 202481,2781,4879,5080,3474,18540.921
29 feb 202482,3081,4880,3281,0174,8126.937
28 feb 202482,6082,9881,9982,8976,54302.111
27 feb 202479,4282,8181,1981,1974,9721.369
26 feb 202481,0880,4677,7478,2572,26132.178
23 feb 202481,9582,0881,0081,6675,4148.834
22 feb 202483,6283,8481,6982,0375,753.098
21 feb 202482,9183,6882,8483,4677,07144.871
20 feb 202483,2583,9882,1282,6376,30536.968
19 feb 202485,1185,3884,1085,0378,5243.609
16 feb 202484,8085,4883,3684,8078,3022.830
15 feb 202484,0384,7883,9884,2577,80379.167
14 feb 202481,4884,2281,2883,7977,3722.836
13 feb 202483,2582,7481,2881,8775,60117.915
12 feb 202481,6083,7080,9683,0076,642.982.968
09 feb 202480,9881,9680,8681,5375,29130.528
08 feb 202479,4281,2479,4680,4874,32134.676
07 feb 202478,9879,4478,9079,3873,3063.484
06 feb 202479,3179,6877,4878,8872,84249.855
05 feb 202479,2679,3878,5878,8472,8045.333
02 feb 202480,8680,9278,8079,3673,287.037
01 feb 202481,0280,7078,5879,8973,7726.551
31 gen 202477,6881,9078,8881,0374,83221.093
30 gen 202476,6677,6875,8477,3471,422.580.240
29 gen 202475,2376,8675,3875,8770,0652.364
26 gen 202475,0475,2274,4074,9569,2139.687
25 gen 202474,6775,2474,7075,0169,2779.091
24 gen 202474,8574,9874,1674,9869,2423.616
23 gen 202473,6174,9273,4273,7568,10176.318
22 gen 202472,8273,2772,4672,9967,404.751.864
19 gen 202474,7274,6872,2473,0067,41109.386
18 gen 202474,5074,1472,9873,2567,64402.226
17 gen 202473,3474,5473,8074,5468,83197.270
16 gen 202475,1675,6274,2075,1469,3891.990
15 gen 202476,0576,2274,3875,5869,7984.192
12 gen 202476,0276,6475,2676,1270,29889.516
11 gen 202475,9176,4875,0275,0269,27250.099
10 gen 202474,4274,8874,0474,5568,84875.016
09 gen 202474,9675,3874,3475,0169,26824.999
08 gen 202475,5475,5874,1074,5368,82344.210
05 gen 202476,1576,2474,9075,2269,46386.558
04 gen 202476,4376,6375,9276,2670,42100.745
03 gen 202477,5577,0876,0676,4370,57111.132
02 gen 202477,5878,4276,9477,6871,73150.790
29 dic 202377,4678,0276,5877,0871,18143.097
28 dic 202377,6277,9277,0677,3871,4523.000
27 dic 202377,4277,5677,0277,1971,28102.571
22 dic 202378,5078,5676,7677,1271,221.113.632
21 dic 202377,7378,5577,6678,3572,3549.047
20 dic 202378,9579,0077,2477,9872,013.087.017
19 dic 202377,4278,9977,7078,7172,6850.269
18 dic 202375,4578,4076,2077,5471,6061.395
15 dic 202377,0878,2075,6876,9471,05476.999
14 dic 202377,7178,8872,8077,9571,98465.872
13 dic 202377,1477,6276,6277,1471,2382.052
12 dic 202377,3478,6876,9078,4572,44261.004
11 dic 202377,1677,7876,8277,3971,4696.807
08 dic 202377,8478,0076,8677,4171,48160.811
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...