SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
59.16
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 46.36 46.36 45.47 45.61 2.5M
2021-12-29 46.42 46.51 45.91 46.36 2.4M
2021-12-28 46.29 46.69 46.29 46.52 3.0M
2021-12-27 45.49 46.22 45.45 46.22 3.8M
2021-12-23 45.62 45.81 45.28 45.54 4.1M
2021-12-22 45.53 45.81 45.21 45.58 3.8M
2021-12-21 44.64 45.57 44.30 45.49 6.6M
2021-12-20 44.04 44.60 43.72 44.17 4.5M
2021-12-17 44.15 45.23 44.04 44.80 5.4M
2021-12-16 44.35 44.50 43.74 44.50 4.9M
2021-12-15 44.11 44.54 43.51 43.66 4.8M
2021-12-14 43.17 44.18 43.17 44.07 6.0M
2021-12-13 43.41 44.28 43.10 43.17 4.8M
2021-12-10 42.10 43.42 42.00 43.20 6.6M
2021-12-09 42.44 42.88 41.65 42.42 5.1M
2021-12-08 41.55 42.50 41.51 42.10 4.6M
2021-12-07 40.74 41.68 40.63 41.58 6.1M
2021-12-06 39.93 40.58 39.82 40.31 4.0M
2021-12-03 40.80 41.07 39.42 39.61 5.2M
2021-12-02 40.00 40.72 39.64 40.62 4.2M
2021-12-01 39.64 40.51 39.56 40.44 7.4M
2021-11-30 38.94 39.71 38.22 39.37 9.7M
2021-11-29 38.90 40.20 38.90 39.29 5.1M
2021-11-26 39.70 40.06 38.61 38.67 7.5M
2021-11-25 41.06 41.19 40.28 40.63 5.2M
2021-11-24 42.21 42.85 40.89 40.99 5.8M
2021-11-23 41.54 42.40 41.23 42.09 5.8M
2021-11-22 40.80 41.75 40.60 41.65 5.8M
2021-11-19 40.49 41.06 39.95 40.52 5.4M
2021-11-18 40.19 40.53 39.86 40.11 4.1M
2021-11-17 40.41 40.53 39.86 40.30 5.0M
2021-11-16 39.78 40.42 39.73 40.28 4.7M
2021-11-15 40.84 40.85 39.76 39.77 7.6M
2021-11-12 41.30 41.64 40.40 40.85 4.7M
2021-11-11 40.60 41.65 40.55 41.25 4.9M
2021-11-10 41.68 41.87 40.46 40.50 5.3M
2021-11-09 42.30 42.70 41.54 41.81 4.3M
2021-11-08 41.72 42.47 41.37 42.42 4.5M
2021-11-05 42.10 42.13 41.12 41.72 3.4M
2021-11-04 42.18 42.69 41.88 42.13 4.9M
2021-11-03 42.35 42.70 41.70 41.98 4.2M
2021-11-02 43.60 43.60 42.03 42.22 6.4M
2021-11-01 43.50 43.96 43.31 43.65 5.6M
2021-10-29 42.50 43.05 42.12 42.82 5.7M
2021-10-28 42.01 42.39 41.23 42.31 4.1M
2021-10-27 42.98 43.53 42.06 42.06 7.5M
2021-10-26 43.00 43.44 42.40 42.98 8.1M
2021-10-25 41.34 42.27 40.00 42.26 13.7M
2021-10-22 38.74 39.77 38.43 39.60 5.4M
2021-10-21 39.20 39.20 38.56 38.73 5.6M
2021-10-20 40.22 40.24 39.00 39.51 5.8M
2021-10-19 39.80 40.85 39.71 40.22 6.6M
2021-10-18 39.24 40.43 39.20 39.47 5.7M
2021-10-15 39.06 39.51 38.81 38.93 4.8M
2021-10-14 37.80 38.91 37.78 38.84 4.8M
2021-10-13 37.34 37.95 37.00 37.75 3.1M
2021-10-12 36.50 37.49 36.22 37.49 4.5M
2021-10-11 36.21 37.21 36.15 37.00 3.8M
2021-10-08 36.61 36.84 36.14 36.15 2.5M
2021-10-07 35.92 36.71 35.50 36.50 4.8M
2021-10-06 36.25 36.58 35.34 35.57 4.8M
2021-10-05 35.60 36.54 35.12 36.52 3.8M
2021-10-04 36.13 36.33 35.37 35.55 4.9M
2021-10-01 36.95 36.95 36.03 36.13 4.7M
2021-09-30 37.40 37.88 37.15 37.67 4.6M
2021-09-29 36.85 37.43 36.66 37.25 4.2M
2021-09-28 37.00 37.64 36.74 36.80 4.4M
2021-09-27 36.99 37.25 36.42 36.96 3.1M
2021-09-24 37.16 37.17 36.41 36.65 3.4M
2021-09-23 37.00 37.40 36.65 37.28 4.7M
2021-09-22 36.21 36.94 36.13 36.55 5.2M
2021-09-21 36.60 37.05 35.46 35.69 8.5M
2021-09-20 38.73 38.75 36.42 36.45 10.1M
2021-09-17 40.42 40.73 39.50 39.53 5.2M
2021-09-16 41.31 41.46 40.37 40.42 3.3M
2021-09-15 40.29 41.27 40.00 41.27 5.3M
2021-09-14 40.50 40.50 39.56 39.82 3.5M
2021-09-13 39.67 40.59 39.63 40.10 2.8M
2021-09-10 39.80 39.95 39.40 39.54 2.8M
2021-09-09 39.41 39.97 39.13 39.60 3.5M
2021-09-08 40.45 40.45 39.27 39.50 4.5M
2021-09-07 40.29 40.99 40.19 40.60 3.5M
2021-09-06 40.22 40.59 40.11 40.29 2.1M
2021-09-03 40.48 40.70 39.90 40.16 4.3M
2021-09-02 40.80 40.95 40.15 40.37 4.3M
2021-09-01 41.39 41.63 40.35 40.74 4.4M
2021-08-31 42.50 42.74 40.88 41.03 4.6M
2021-08-30 42.11 42.83 42.11 42.34 3.4M
2021-08-27 41.81 42.24 41.59 42.11 3.2M
2021-08-26 41.50 42.09 40.90 41.75 4.5M
2021-08-25 41.38 41.70 41.09 41.63 3.4M
2021-08-24 40.95 41.57 40.56 41.38 3.7M
2021-08-23 41.00 41.36 40.04 40.70 5.5M
2021-08-20 41.18 41.36 39.92 40.52 8.0M
2021-08-19 42.70 42.70 40.83 41.18 7.3M
2021-08-18 44.44 44.82 43.11 43.28 5.9M
2021-08-17 44.74 45.10 44.42 44.42 3.3M
2021-08-16 45.51 45.59 44.45 44.72 4.7M
2021-08-13 45.54 46.00 45.46 45.72 4.1M
2021-08-12 45.70 45.97 45.14 45.41 5.5M
2021-08-11 44.60 45.70 44.43 45.53 5.8M
2021-08-10 43.74 44.28 43.62 44.26 3.1M
2021-08-09 43.85 43.88 43.15 43.64 3.0M
2021-08-06 44.62 44.68 43.88 44.04 2.6M
2021-08-05 44.04 44.64 43.94 44.62 3.7M
2021-08-04 44.70 44.92 43.96 44.03 4.7M
2021-08-03 43.90 44.61 43.47 44.48 4.0M
2021-08-02 44.12 44.85 43.87 43.99 5.7M
2021-07-30 43.10 44.15 42.72 43.99 5.9M
2021-07-29 42.45 43.78 42.40 43.40 6.5M
2021-07-28 42.50 42.50 42.10 42.39 2.7M
2021-07-27 42.30 42.59 41.83 42.48 4.5M
2021-07-26 41.17 42.33 41.05 42.28 5.4M
2021-07-23 40.80 41.35 40.41 41.14 6.3M
2021-07-22 41.63 41.92 40.04 40.25 6.6M
2021-07-21 41.00 41.55 39.51 41.29 9.1M
2021-07-20 38.96 39.97 38.45 39.84 5.3M
2021-07-19 39.53 39.53 38.28 38.79 5.2M
2021-07-16 40.36 40.50 39.50 39.77 4.3M
2021-07-15 40.10 40.48 39.74 40.21 3.4M
2021-07-14 39.00 40.35 38.80 39.86 4.2M
2021-07-13 38.60 39.15 38.57 38.85 3.6M
2021-07-12 38.80 38.92 37.94 38.50 4.2M
2021-07-09 37.70 38.96 37.68 38.75 5.9M
2021-07-08 38.06 38.30 37.25 37.51 5.2M
2021-07-07 37.17 37.88 37.04 37.88 4.7M
2021-07-06 37.93 37.96 36.78 36.99 4.2M
2021-07-05 37.78 38.25 37.70 37.91 2.8M
2021-07-02 37.79 38.12 37.57 37.76 2.9M
2021-07-01 37.65 38.24 37.49 37.60 3.4M
2021-06-30 37.96 38.25 37.07 37.43 4.5M
2021-06-29 36.82 38.14 36.76 38.00 6.1M
2021-06-28 36.70 37.20 36.43 36.43 5.5M
2021-06-24 36.36 36.65 36.03 36.45 3.9M
2021-06-23 36.41 36.88 35.88 36.17 5.6M
2021-06-22 36.10 36.18 35.52 35.97 5.6M
2021-06-21 35.02 36.26 34.35 35.68 7.0M
2021-06-18 35.50 36.38 35.10 35.27 8.1M
2021-06-17 36.66 36.66 35.29 35.41 7.3M
2021-06-16 37.24 37.58 36.61 36.82 4.6M
2021-06-15 38.63 38.66 37.00 37.07 6.8M
2021-06-14 39.61 39.87 38.49 38.62 4.3M
2021-06-11 38.55 39.60 38.24 39.24 4.9M
2021-06-10 38.06 39.13 38.02 38.53 5.1M
2021-06-09 39.29 39.31 38.01 38.03 6.6M
2021-06-08 39.48 39.76 38.83 39.29 4.6M
2021-06-07 40.10 40.48 39.48 39.48 22.9M
2021-06-04 40.03 40.29 39.65 39.86 4.0M
2021-06-03 40.60 40.72 39.57 40.06 7.2M
2021-06-02 40.67 40.95 40.16 40.60 3.8M
2021-06-01 40.24 40.73 40.24 40.47 3.8M
2021-05-31 40.58 40.82 40.01 40.16 10.7M
2021-05-28 40.87 41.17 40.44 40.58 4.3M
2021-05-27 40.00 40.79 39.84 40.62 6.9M
2021-05-26 40.60 40.97 39.69 39.85 4.6M
2021-05-25 42.00 42.43 40.50 40.50 6.7M
2021-05-24 41.11 42.29 40.86 41.75 6.0M
2021-05-21 40.12 41.20 39.85 40.72 5.4M
2021-05-20 39.55 40.29 39.55 39.94 4.4M
2021-05-19 39.85 40.50 39.25 39.69 7.4M
2021-05-18 40.64 41.27 40.23 40.42 5.3M
2021-05-17 39.48 40.22 39.30 40.06 5.1M
2021-05-14 40.50 40.60 39.23 39.30 11.1M
2021-05-12 40.00 40.68 39.75 40.20 6.9M
2021-05-11 41.71 42.36 40.45 40.66 15.9M
2021-05-10 43.16 44.03 43.04 43.84 6.0M
2021-05-07 43.22 43.23 42.45 42.80 3.8M
2021-05-06 43.00 43.37 42.11 42.84 5.3M
2021-05-05 42.10 42.90 41.90 42.86 5.9M
2021-05-04 43.18 43.36 40.70 41.09 8.7M
2021-05-03 42.41 43.17 41.93 43.04 5.3M
2021-04-30 42.88 43.08 42.41 42.41 2.8M
2021-04-29 43.30 43.48 42.60 42.70 6.8M
2021-04-28 43.58 43.65 42.67 43.08 7.3M
2021-04-27 43.60 44.00 43.13 43.33 48.6M
2021-04-26 47.28 47.98 45.06 45.75 8.4M
2021-04-23 44.81 45.47 44.25 45.18 4.5M
2021-04-22 44.50 45.12 44.35 44.81 2.6M
2021-04-21 43.98 44.75 43.73 44.08 2.9M
2021-04-20 45.20 45.93 43.85 43.95 4.1M
2021-04-19 46.22 46.60 45.17 45.33 3.4M
2021-04-16 45.56 46.15 45.29 45.91 3.6M
2021-04-15 45.00 45.70 44.96 45.33 5.0M
2021-04-14 44.30 44.78 43.95 44.78 5.1M
2021-04-13 43.20 44.08 43.12 43.70 5.4M
2021-04-12 42.52 43.31 42.35 43.02 4.3M
2021-04-09 42.20 42.59 41.71 42.26 3.8M
2021-04-08 42.72 42.72 41.82 42.11 3.6M
2021-04-07 42.66 42.81 41.68 42.15 5.0M
2021-04-06 42.55 43.38 42.54 42.60 4.4M
2021-04-01 42.46 42.55 41.90 41.90 2.2M
2021-03-31 40.90 42.86 40.81 42.23 6.4M
2021-03-30 39.37 40.78 39.14 40.68 4.6M
2021-03-29 39.73 39.75 39.00 39.20 3.4M
2021-03-26 38.61 39.56 38.60 39.45 5.5M
2021-03-25 39.00 39.82 37.76 38.25 3.8M
2021-03-24 37.61 39.07 37.30 38.96 4.8M
2021-03-23 38.52 38.52 37.30 37.32 4.0M
2021-03-22 38.15 39.01 38.07 38.27 3.2M
2021-03-19 38.10 38.50 37.70 38.15 3.2M
2021-03-18 38.10 38.58 38.10 38.53 3.6M
2021-03-17 38.03 38.44 37.82 37.84 3.2M
2021-03-16 39.35 39.35 37.75 38.03 5.8M
2021-03-15 37.99 38.79 37.90 38.46 6.2M
2021-03-12 36.53 37.57 36.35 37.57 4.4M
2021-03-11 36.30 36.75 35.90 36.40 3.9M
2021-03-10 36.26 36.71 35.92 35.95 4.0M
2021-03-09 36.29 36.64 35.72 36.18 4.2M
2021-03-08 35.20 36.30 35.20 36.29 5.6M
2021-03-05 34.47 35.39 34.15 34.92 3.8M
2021-03-04 35.00 35.08 34.46 34.54 3.0M
2021-03-03 35.32 36.08 34.59 35.09 5.8M
2021-03-02 34.40 35.32 34.22 35.14 4.3M
2021-03-01 33.93 34.65 33.90 34.42 3.6M
2021-02-26 33.29 33.67 32.96 33.20 2.9M
2021-02-25 33.95 34.54 33.73 33.82 2.9M
2021-02-24 33.35 33.76 32.69 33.75 6.1M
2021-02-23 34.00 34.31 33.11 33.63 3.8M
2021-02-22 34.22 34.31 33.79 33.94 3.3M
2021-02-19 33.77 34.22 33.27 34.22 5.1M
2021-02-18 34.54 35.17 33.78 33.78 5.2M
2021-02-17 34.40 35.27 34.35 34.51 7.4M
2021-02-16 33.97 34.61 33.51 34.40 5.6M
2021-02-15 33.50 34.00 33.46 33.95 5.0M
2021-02-12 33.20 33.43 33.01 33.30 2.9M
2021-02-11 33.15 33.32 32.74 32.90 3.5M
2021-02-10 32.75 33.54 32.63 33.19 4.5M
2021-02-09 32.75 32.84 31.96 32.75 6.3M
2021-02-08 32.55 32.87 32.31 32.47 3.3M
2021-02-05 32.88 32.97 31.98 32.35 2.9M
2021-02-04 32.91 33.15 32.44 32.76 3.3M
2021-02-03 33.85 33.90 32.62 32.86 4.9M
2021-02-02 33.50 34.28 33.20 33.43 6.8M
2021-02-01 33.05 33.63 32.75 33.16 8.5M
2021-01-29 33.10 33.77 31.85 32.25 20.7M
2021-01-28 29.88 30.86 29.43 30.52 3.6M
2021-01-27 30.90 30.92 29.71 30.12 5.1M
2021-01-26 31.00 31.68 30.83 30.97 3.2M
2021-01-25 32.12 32.39 30.94 31.05 5.1M
2021-01-22 32.18 32.20 31.20 31.68 6.2M
2021-01-21 33.00 33.48 31.74 31.76 10.8M
2021-01-20 31.50 32.74 31.40 32.12 13.1M
2021-01-19 30.09 31.43 30.00 30.89 15.2M
2021-01-18 26.66 29.32 26.61 29.28 7.8M
2021-01-15 27.45 27.45 26.60 26.76 2.4M
2021-01-14 27.65 27.75 27.16 27.45 3.2M
2021-01-13 28.10 28.33 27.51 27.57 3.8M
2021-01-12 27.50 28.10 27.16 28.10 3.8M
2021-01-11 27.32 27.79 26.97 27.28 3.2M
2021-01-08 27.99 28.00 27.13 27.30 4.9M
2021-01-07 27.36 27.84 27.09 27.84 5.5M
2021-01-05 26.65 27.05 26.42 26.49 1.6M
2021-01-04 26.40 27.44 26.30 26.65 3.6M