SSAB AB ser. B (SSABBH.HE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 9.09 | 9.13 | 8.81 | 9.11 | -0.57% | 162,897 |
| 2026-09-01 | 9.32 | 9.53 | 9.08 | 9.17 | -1.55% | 196,364 |
| 2026-08-31 | 9.35 | 9.47 | 9.28 | 9.31 | -0.53% | 145,818 |
| 2026-08-28 | 9.46 | 9.53 | 9.36 | 9.36 | -1.04% | 136,369 |
| 2026-08-27 | 9.49 | 9.60 | 9.42 | 9.46 | +0.28% | 120,123 |
| 2026-08-26 | 9.18 | 9.52 | 9.18 | 9.43 | +2.83% | 239,028 |
| 2026-08-25 | 9.03 | 9.25 | 8.94 | 9.17 | +1.53% | 197,104 |
| 2026-08-24 | 9.19 | 9.25 | 9.02 | 9.03 | +2.73% | 258,684 |
| 2026-08-21 | 8.66 | 8.86 | 8.62 | 8.79 | +2.33% | 149,736 |
| 2026-08-20 | 9.49 | 9.49 | 8.46 | 8.59 | -9.42% | 628,125 |
| 2026-08-19 | 9.58 | 9.65 | 9.42 | 9.49 | -0.69% | 146,726 |
| 2026-08-18 | 9.81 | 9.93 | 9.55 | 9.55 | -2.99% | 151,577 |
| 2026-08-17 | 9.80 | 9.92 | 9.74 | 9.85 | +0.88% | 222,176 |
| 2026-08-14 | 9.73 | 9.86 | 9.60 | 9.76 | +0.39% | 172,136 |
| 2026-08-13 | 9.46 | 9.79 | 9.41 | 9.72 | +2.79% | 232,834 |
| 2026-08-12 | 9.37 | 9.52 | 9.36 | 9.46 | +1.03% | 109,580 |
| 2026-08-11 | 9.33 | 9.49 | 9.28 | 9.36 | +0.36% | 132,949 |
| 2026-08-10 | 9.32 | 9.34 | 9.19 | 9.33 | +0.06% | 79,255 |
| 2026-08-07 | 9.51 | 9.51 | 9.25 | 9.32 | -1.96% | 145,081 |
| 2026-08-06 | 9.54 | 9.64 | 9.50 | 9.51 | -0.31% | 146,738 |
| 2026-08-05 | 9.62 | 9.68 | 9.46 | 9.54 | +0.25% | 248,354 |
| 2026-08-04 | 9.25 | 9.54 | 9.25 | 9.52 | +2.90% | 245,466 |
| 2026-08-03 | 9.14 | 9.29 | 8.98 | 9.25 | +1.20% | 304,981 |
| 2026-07-31 | 9.16 | 9.20 | 9.00 | 9.14 | +0.99% | 710,307 |
| 2026-07-30 | 8.94 | 9.18 | 8.87 | 9.05 | +1.07% | 173,637 |
| 2026-07-29 | 9.22 | 9.28 | 8.95 | 8.95 | -2.59% | 196,565 |
| 2026-07-28 | 8.94 | 9.29 | 8.94 | 9.19 | +2.68% | 258,092 |
| 2026-07-27 | 9.12 | 9.20 | 8.92 | 8.95 | -1.65% | 214,488 |
| 2026-07-24 | 8.67 | 9.15 | 8.64 | 9.10 | +4.98% | 297,419 |
| 2026-07-23 | 8.71 | 8.80 | 8.59 | 8.67 | -1.30% | 228,208 |
| 2026-07-22 | 8.49 | 8.87 | 8.25 | 8.78 | -0.77% | 513,981 |
| 2026-07-21 | 8.91 | 8.94 | 8.68 | 8.85 | -0.61% | 133,566 |
| 2026-07-20 | 8.92 | 9.06 | 8.89 | 8.90 | -0.82% | 86,015 |
| 2026-07-17 | 8.93 | 8.98 | 8.77 | 8.98 | -0.60% | 144,775 |
| 2026-07-16 | 9.14 | 9.17 | 8.92 | 9.03 | +0.04% | 117,960 |
| 2026-07-15 | 9.06 | 9.16 | 8.99 | 9.03 | -0.31% | 137,674 |
| 2026-07-14 | 8.86 | 9.12 | 8.85 | 9.06 | +2.21% | 172,531 |
| 2026-07-13 | 8.62 | 8.88 | 8.59 | 8.86 | +2.07% | 140,039 |
| 2026-07-10 | 8.40 | 8.76 | 8.40 | 8.68 | +3.43% | 127,862 |
| 2026-07-09 | 8.41 | 8.57 | 8.30 | 8.39 | +0.84% | 117,524 |
| 2026-07-08 | 8.43 | 8.46 | 8.27 | 8.32 | -1.61% | 122,598 |
| 2026-07-07 | 8.51 | 8.64 | 8.43 | 8.46 | -0.56% | 131,742 |
| 2026-07-06 | 8.44 | 8.52 | 8.40 | 8.51 | +0.78% | 177,839 |
| 2026-07-03 | 8.18 | 8.46 | 8.18 | 8.44 | +4.40% | 158,199 |
| 2026-07-02 | 7.96 | 8.19 | 7.82 | 8.08 | +1.40% | 192,794 |
| 2026-07-01 | 8.09 | 8.13 | 7.90 | 7.97 | -1.58% | 98,893 |
| 2026-06-30 | 8.12 | 8.24 | 7.95 | 8.10 | +0.95% | 214,293 |
| 2026-06-29 | 8.25 | 8.30 | 8.00 | 8.02 | -2.53% | 236,809 |
| 2026-06-26 | 8.40 | 8.40 | 8.17 | 8.23 | -2.51% | 139,241 |
| 2026-06-25 | 8.37 | 8.49 | 8.32 | 8.44 | +1.39% | 115,298 |
| 2026-06-24 | 8.55 | 8.56 | 8.30 | 8.33 | -2.76% | 127,395 |
| 2026-06-23 | 8.54 | 8.62 | 8.42 | 8.56 | -1.56% | 171,182 |
| 2026-06-22 | 8.59 | 8.71 | 8.52 | 8.70 | +1.05% | 142,911 |
| 2026-06-18 | 8.97 | 8.98 | 8.55 | 8.61 | -4.80% | 239,841 |
| 2026-06-17 | 9.21 | 9.26 | 8.99 | 9.04 | -2.06% | 177,269 |
| 2026-06-16 | 9.30 | 9.39 | 9.10 | 9.23 | -0.56% | 218,057 |
| 2026-06-15 | 9.48 | 9.50 | 9.25 | 9.29 | +0.28% | 316,145 |
| 2026-06-12 | 9.04 | 9.32 | 9.04 | 9.26 | +3.95% | 296,748 |
| 2026-06-11 | 8.70 | 8.93 | 8.70 | 8.91 | +1.23% | 173,497 |
| 2026-06-10 | 8.70 | 8.80 | 8.54 | 8.80 | -0.25% | 177,860 |
| 2026-06-09 | 8.82 | 9.17 | 8.77 | 8.82 | +0.18% | 222,242 |
| 2026-06-08 | 8.76 | 8.90 | 8.68 | 8.81 | -1.17% | 153,064 |
| 2026-06-05 | 8.99 | 9.02 | 8.87 | 8.91 | -1.44% | 206,195 |
| 2026-06-04 | 8.90 | 9.05 | 8.86 | 9.04 | +1.32% | 342,956 |
| 2026-06-03 | 8.75 | 8.97 | 8.68 | 8.92 | +1.23% | 170,705 |
| 2026-06-02 | 8.75 | 8.86 | 8.66 | 8.81 | +2.61% | 295,259 |
| 2026-06-01 | 8.79 | 8.81 | 8.56 | 8.59 | -2.23% | 282,173 |
| 2026-05-29 | 8.78 | 8.85 | 8.71 | 8.79 | +0.37% | 369,512 |
| 2026-05-28 | 8.58 | 8.76 | 8.58 | 8.75 | +2.12% | 256,569 |
| 2026-05-27 | 8.54 | 8.69 | 8.52 | 8.57 | +0.42% | 287,242 |
| 2026-05-26 | 8.50 | 8.67 | 8.46 | 8.54 | +0.42% | 297,689 |
| 2026-05-25 | 8.48 | 8.55 | 8.45 | 8.50 | +2.02% | 234,574 |
| 2026-05-22 | 8.11 | 8.36 | 8.11 | 8.33 | +3.04% | 339,654 |
| 2026-05-21 | 8.08 | 8.13 | 7.95 | 8.09 | -0.07% | 169,104 |
| 2026-05-20 | 7.72 | 8.20 | 7.72 | 8.09 | +4.76% | 442,057 |
| 2026-05-19 | 7.76 | 7.93 | 7.69 | 7.72 | -0.54% | 260,670 |
| 2026-05-18 | 7.61 | 7.90 | 7.56 | 7.77 | +1.04% | 276,694 |
| 2026-05-15 | 7.75 | 7.89 | 7.61 | 7.69 | -0.10% | 315,736 |
| 2026-05-13 | 7.61 | 7.72 | 7.61 | 7.69 | +2.78% | 192,523 |
| 2026-05-12 | 7.75 | 7.80 | 7.47 | 7.49 | -4.25% | 230,966 |
| 2026-05-11 | 7.84 | 7.84 | 7.74 | 7.82 | -0.23% | 175,342 |
| 2026-05-08 | 7.94 | 7.94 | 7.84 | 7.84 | -1.68% | 179,082 |
| 2026-05-07 | 8.15 | 8.20 | 7.97 | 7.97 | -2.09% | 187,611 |
| 2026-05-06 | 7.94 | 8.18 | 7.93 | 8.14 | +3.22% | 569,805 |
| 2026-05-05 | 7.46 | 7.91 | 7.46 | 7.89 | +6.05% | 360,249 |
| 2026-05-04 | 7.63 | 7.79 | 7.42 | 7.44 | -2.49% | 362,320 |
| 2026-04-30 | 7.40 | 7.68 | 7.30 | 7.63 | +1.95% | 417,540 |
| 2026-04-29 | 7.42 | 7.59 | 7.38 | 7.48 | -0.05% | 362,269 |
| 2026-04-28 | 7.75 | 7.82 | 7.29 | 7.48 | -2.37% | 869,945 |
| 2026-04-27 | 7.67 | 7.82 | 7.63 | 7.67 | +0.18% | 324,177 |
| 2026-04-24 | 7.72 | 7.72 | 7.58 | 7.65 | -1.62% | 214,275 |
| 2026-04-23 | 7.82 | 7.84 | 7.67 | 7.78 | -0.74% | 231,862 |
| 2026-04-22 | 7.79 | 8.07 | 7.78 | 7.84 | +0.75% | 428,834 |
| 2026-04-21 | 7.71 | 7.83 | 7.71 | 7.78 | +0.83% | 259,212 |
| 2026-04-20 | 7.63 | 7.73 | 7.58 | 7.71 | -1.03% | 211,513 |
| 2026-04-17 | 7.60 | 7.84 | 7.52 | 7.79 | +3.10% | 384,118 |
| 2026-04-16 | 7.48 | 7.75 | 7.48 | 7.56 | +1.94% | 540,657 |
| 2026-04-15 | 7.49 | 7.57 | 7.37 | 7.42 | +0.08% | 285,893 |
| 2026-04-14 | 7.38 | 7.50 | 7.38 | 7.41 | +1.28% | 204,086 |
| 2026-04-13 | 7.23 | 7.34 | 7.13 | 7.32 | -0.19% | 251,658 |
| 2026-04-10 | 7.21 | 7.35 | 7.13 | 7.33 | +1.75% | 311,969 |
| 2026-04-09 | 7.25 | 7.31 | 7.19 | 7.20 | -1.02% | 252,511 |
| 2026-04-08 | 7.21 | 7.41 | 7.21 | 7.28 | +7.98% | 966,192 |
| 2026-04-07 | 6.81 | 7.03 | 6.71 | 6.74 | -1.06% | 541,210 |
| 2026-04-02 | 6.85 | 6.86 | 6.75 | 6.81 | -2.10% | 240,852 |
| 2026-04-01 | 6.93 | 7.13 | 6.91 | 6.96 | +4.01% | 497,929 |
| 2026-03-31 | 6.56 | 6.75 | 6.48 | 6.69 | +2.14% | 312,554 |
| 2026-03-30 | 6.53 | 6.60 | 6.43 | 6.55 | +0.24% | 239,728 |
| 2026-03-27 | 6.75 | 6.75 | 6.52 | 6.53 | -3.29% | 299,550 |
| 2026-03-26 | 6.65 | 6.87 | 6.64 | 6.76 | +1.50% | 605,550 |
| 2026-03-25 | 6.60 | 6.70 | 6.56 | 6.66 | +3.03% | 663,201 |
| 2026-03-24 | 6.38 | 6.49 | 6.24 | 6.46 | +0.50% | 320,857 |
| 2026-03-23 | 6.01 | 6.52 | 5.96 | 6.43 | +3.08% | 710,847 |
| 2026-03-20 | 6.31 | 6.41 | 6.20 | 6.24 | +0.39% | 433,170 |
| 2026-03-19 | 6.35 | 6.35 | 6.12 | 6.21 | -4.52% | 611,639 |
| 2026-03-18 | 6.44 | 6.62 | 6.37 | 6.51 | +2.62% | 346,625 |
| 2026-03-17 | 6.50 | 6.61 | 6.33 | 6.34 | -3.06% | 473,450 |
| 2026-03-16 | 6.50 | 6.64 | 6.44 | 6.54 | +0.15% | 243,351 |
| 2026-03-13 | 6.72 | 6.72 | 6.52 | 6.53 | -3.89% | 580,176 |
| 2026-03-12 | 6.90 | 6.97 | 6.69 | 6.79 | -1.91% | 361,961 |
| 2026-03-11 | 7.03 | 7.06 | 6.91 | 6.93 | -2.31% | 324,702 |
| 2026-03-10 | 6.84 | 7.12 | 6.84 | 7.09 | +7.13% | 451,071 |
| 2026-03-09 | 6.54 | 6.67 | 6.45 | 6.62 | -3.53% | 599,324 |
| 2026-03-06 | 7.04 | 7.10 | 6.85 | 6.86 | -1.49% | 256,620 |
| 2026-03-05 | 7.09 | 7.21 | 6.95 | 6.96 | -1.58% | 396,086 |
| 2026-03-04 | 6.82 | 7.17 | 6.81 | 7.08 | +3.69% | 397,462 |
| 2026-03-03 | 7.15 | 7.15 | 6.79 | 6.82 | -6.06% | 873,169 |
| 2026-03-02 | 7.21 | 7.46 | 7.16 | 7.26 | -2.89% | 585,206 |
| 2026-02-27 | 7.49 | 7.68 | 7.37 | 7.48 | +0.13% | 505,401 |
| 2026-02-26 | 7.50 | 7.50 | 7.30 | 7.47 | -0.56% | 369,012 |
| 2026-02-25 | 7.37 | 7.52 | 7.32 | 7.51 | +1.95% | 582,414 |
| 2026-02-24 | 7.38 | 7.50 | 7.26 | 7.37 | -0.11% | 637,399 |
| 2026-02-23 | 7.24 | 7.46 | 7.22 | 7.38 | +2.05% | 582,124 |
| 2026-02-20 | 7.18 | 7.32 | 7.07 | 7.23 | +0.70% | 286,092 |
| 2026-02-19 | 7.13 | 7.25 | 7.07 | 7.18 | +0.25% | 429,148 |
| 2026-02-18 | 7.00 | 7.20 | 7.00 | 7.16 | +2.87% | 680,053 |
| 2026-02-17 | 7.10 | 7.12 | 6.86 | 6.96 | -2.22% | 426,522 |
| 2026-02-16 | 7.09 | 7.34 | 7.08 | 7.12 | +0.68% | 385,877 |
| 2026-02-13 | 7.05 | 7.11 | 6.62 | 7.07 | -2.27% | 1,376,632 |
| 2026-02-12 | 7.62 | 7.76 | 7.23 | 7.23 | -4.69% | 307,020 |
| 2026-02-11 | 7.32 | 7.64 | 7.32 | 7.59 | +4.34% | 844,961 |
| 2026-02-10 | 7.22 | 7.33 | 7.14 | 7.27 | +0.69% | 267,801 |
| 2026-02-09 | 7.22 | 7.26 | 7.10 | 7.22 | +0.67% | 237,623 |
| 2026-02-06 | 6.91 | 7.20 | 6.88 | 7.18 | +3.61% | 390,901 |
| 2026-02-05 | 6.83 | 7.03 | 6.82 | 6.93 | +0.26% | 288,107 |
| 2026-02-04 | 7.16 | 7.16 | 6.91 | 6.91 | -4.06% | 388,924 |
| 2026-02-03 | 7.20 | 7.23 | 7.10 | 7.20 | +0.64% | 298,746 |
| 2026-02-02 | 6.80 | 7.16 | 6.77 | 7.15 | +2.70% | 394,380 |
| 2026-01-30 | 6.79 | 7.00 | 6.67 | 6.97 | +1.57% | 480,117 |
| 2026-01-29 | 7.14 | 7.15 | 6.77 | 6.86 | -3.35% | 671,512 |
| 2026-01-28 | 7.28 | 7.53 | 7.04 | 7.10 | -2.82% | 1,038,679 |
| 2026-01-27 | 7.26 | 7.33 | 7.14 | 7.30 | -0.05% | 528,350 |
| 2026-01-26 | 7.37 | 7.39 | 7.26 | 7.31 | -0.22% | 219,663 |
| 2026-01-23 | 7.36 | 7.40 | 7.27 | 7.32 | -0.35% | 187,343 |
| 2026-01-22 | 7.10 | 7.40 | 7.10 | 7.35 | +4.58% | 616,797 |
| 2026-01-21 | 6.76 | 7.04 | 6.76 | 7.03 | +3.90% | 440,781 |
| 2026-01-20 | 6.90 | 6.92 | 6.69 | 6.76 | -3.12% | 545,980 |
| 2026-01-19 | 6.93 | 7.08 | 6.85 | 6.98 | -1.38% | 438,008 |
| 2026-01-16 | 7.22 | 7.22 | 7.06 | 7.08 | -1.97% | 180,465 |
| 2026-01-15 | 7.06 | 7.28 | 7.06 | 7.22 | +2.38% | 458,607 |
| 2026-01-14 | 7.30 | 7.31 | 6.99 | 7.05 | -3.34% | 592,490 |
| 2026-01-13 | 7.04 | 7.30 | 7.04 | 7.30 | +4.47% | 675,952 |
| 2026-01-12 | 7.00 | 7.08 | 6.95 | 6.98 | -0.06% | 328,747 |
| 2026-01-09 | 6.89 | 7.00 | 6.89 | 6.99 | +2.01% | 319,310 |
| 2026-01-08 | 6.90 | 6.90 | 6.81 | 6.85 | -0.87% | 220,749 |
| 2026-01-07 | 6.86 | 6.96 | 6.81 | 6.91 | +2.77% | 464,977 |
| 2026-01-05 | 6.75 | 6.88 | 6.72 | 6.72 | +0.06% | 269,658 |
| 2026-01-02 | 6.46 | 6.76 | 6.46 | 6.72 | +4.28% | 493,882 |
| 2025-12-30 | 6.42 | 6.49 | 6.40 | 6.44 | +0.75% | 199,754 |
| 2025-12-29 | 6.31 | 6.42 | 6.30 | 6.40 | +1.36% | 217,188 |
| 2025-12-23 | 6.30 | 6.36 | 6.27 | 6.31 | +0.35% | 142,506 |
| 2025-12-22 | 6.41 | 6.44 | 6.24 | 6.29 | -1.81% | 265,525 |
| 2025-12-19 | 6.43 | 6.46 | 6.36 | 6.40 | -0.65% | 242,160 |
| 2025-12-18 | 6.34 | 6.47 | 6.31 | 6.45 | +1.70% | 266,902 |
| 2025-12-17 | 6.36 | 6.43 | 6.28 | 6.34 | +0.16% | 277,896 |
| 2025-12-16 | 6.35 | 6.40 | 6.27 | 6.33 | -0.88% | 226,028 |
| 2025-12-15 | 6.41 | 6.44 | 6.34 | 6.38 | -0.22% | 338,121 |
| 2025-12-12 | 6.46 | 6.52 | 6.40 | 6.40 | -0.19% | 467,553 |
| 2025-12-11 | 6.49 | 6.52 | 6.40 | 6.41 | -0.77% | 503,495 |
| 2025-12-10 | 6.33 | 6.47 | 6.28 | 6.46 | +2.09% | 310,335 |
| 2025-12-09 | 6.26 | 6.39 | 6.26 | 6.33 | +0.51% | 243,073 |
| 2025-12-08 | 6.22 | 6.43 | 6.22 | 6.30 | +1.81% | 460,723 |
| 2025-12-05 | 6.17 | 6.28 | 6.17 | 6.18 | +0.29% | 243,542 |
| 2025-12-04 | 6.10 | 6.18 | 6.05 | 6.17 | +1.12% | 299,702 |
| 2025-12-03 | 6.08 | 6.13 | 5.99 | 6.10 | +1.09% | 340,592 |
| 2025-12-02 | 6.02 | 6.05 | 5.98 | 6.03 | -0.36% | 275,287 |
| 2025-12-01 | 6.04 | 6.08 | 6.00 | 6.05 | +0.56% | 258,828 |
| 2025-11-28 | 5.95 | 6.06 | 5.91 | 6.02 | +1.24% | 1,205,543 |
| 2025-11-27 | 6.02 | 6.02 | 5.93 | 5.95 | -1.16% | 250,520 |
| 2025-11-26 | 5.84 | 6.03 | 5.84 | 6.02 | +3.01% | 601,250 |
| 2025-11-25 | 5.78 | 5.86 | 5.69 | 5.84 | +1.35% | 353,351 |
| 2025-11-24 | 5.65 | 5.79 | 5.64 | 5.76 | +3.82% | 369,793 |
| 2025-11-21 | 5.47 | 5.65 | 5.42 | 5.55 | -0.89% | 241,663 |
| 2025-11-20 | 5.63 | 5.66 | 5.56 | 5.60 | +0.50% | 186,900 |
| 2025-11-19 | 5.50 | 5.64 | 5.47 | 5.57 | +1.24% | 278,554 |
| 2025-11-18 | 5.56 | 5.63 | 5.47 | 5.50 | -2.45% | 276,281 |
| 2025-11-17 | 5.57 | 5.68 | 5.54 | 5.64 | +0.64% | 324,802 |
| 2025-11-14 | 5.53 | 5.61 | 5.42 | 5.61 | +0.47% | 330,101 |
| 2025-11-13 | 5.52 | 5.67 | 5.50 | 5.58 | +1.45% | 422,223 |
| 2025-11-12 | 5.39 | 5.52 | 5.38 | 5.50 | +2.15% | 376,224 |
| 2025-11-11 | 5.34 | 5.44 | 5.32 | 5.38 | +0.86% | 159,309 |
| 2025-11-10 | 5.44 | 5.48 | 5.32 | 5.34 | -0.63% | 199,646 |
| 2025-11-07 | 5.26 | 5.43 | 5.26 | 5.37 | +2.09% | 338,408 |
| 2025-11-06 | 5.30 | 5.38 | 5.25 | 5.26 | -0.19% | 264,130 |
| 2025-11-05 | 5.18 | 5.31 | 5.15 | 5.27 | +0.65% | 312,554 |
| 2025-11-04 | 5.48 | 5.48 | 5.17 | 5.24 | -5.42% | 725,833 |
| 2025-11-03 | 5.38 | 5.54 | 5.36 | 5.54 | +2.82% | 232,645 |
| 2025-10-31 | 5.40 | 5.45 | 5.36 | 5.39 | -0.48% | 212,489 |
| 2025-10-30 | 5.45 | 5.45 | 5.38 | 5.41 | -0.66% | 106,944 |
| 2025-10-29 | 5.58 | 5.58 | 5.42 | 5.45 | -2.16% | 461,074 |
| 2025-10-28 | 5.41 | 5.59 | 5.39 | 5.57 | +1.79% | 303,309 |
| 2025-10-27 | 5.46 | 5.51 | 5.39 | 5.47 | +0.48% | 274,504 |
| 2025-10-24 | 5.43 | 5.50 | 5.38 | 5.44 | +0.29% | 235,103 |
| 2025-10-23 | 5.48 | 5.57 | 5.39 | 5.43 | -0.51% | 544,868 |
| 2025-10-22 | 5.50 | 5.52 | 5.20 | 5.46 | +1.94% | 1,206,715 |
| 2025-10-21 | 5.36 | 5.38 | 5.30 | 5.35 | -0.74% | 178,675 |
| 2025-10-20 | 5.23 | 5.40 | 5.20 | 5.39 | +3.14% | 468,941 |
| 2025-10-17 | 5.24 | 5.25 | 5.14 | 5.23 | -1.62% | 378,468 |
| 2025-10-16 | 5.43 | 5.43 | 5.29 | 5.31 | -2.42% | 320,135 |
| 2025-10-15 | 5.50 | 5.57 | 5.44 | 5.45 | +0.29% | 278,608 |
| 2025-10-14 | 5.58 | 5.58 | 5.39 | 5.43 | -3.48% | 395,585 |
| 2025-10-13 | 5.55 | 5.65 | 5.54 | 5.63 | +1.55% | 283,551 |
| 2025-10-10 | 5.75 | 5.81 | 5.53 | 5.54 | -5.62% | 616,262 |
| 2025-10-09 | 6.03 | 6.05 | 5.85 | 5.87 | -2.78% | 457,593 |
| 2025-10-08 | 5.75 | 6.05 | 5.75 | 6.04 | +5.19% | 1,055,478 |
| 2025-10-07 | 5.75 | 5.86 | 5.72 | 5.74 | -0.14% | 404,779 |
| 2025-10-06 | 5.76 | 5.88 | 5.75 | 5.75 | -0.14% | 622,389 |
| 2025-10-03 | 5.44 | 5.76 | 5.44 | 5.76 | +7.19% | 1,205,360 |
| 2025-10-02 | 5.40 | 5.48 | 5.30 | 5.37 | -0.63% | 650,435 |
| 2025-10-01 | 4.93 | 5.53 | 4.91 | 5.40 | +9.61% | 2,109,809 |
| 2025-09-30 | 4.95 | 4.95 | 4.85 | 4.93 | -0.40% | 235,347 |
| 2025-09-29 | 4.90 | 4.97 | 4.86 | 4.95 | +1.75% | 433,885 |
| 2025-09-26 | 4.79 | 4.91 | 4.79 | 4.87 | +2.62% | 491,651 |
| 2025-09-25 | 4.85 | 4.87 | 4.74 | 4.74 | -2.15% | 343,265 |
| 2025-09-24 | 4.88 | 4.88 | 4.83 | 4.84 | -0.96% | 263,390 |
| 2025-09-23 | 4.81 | 4.98 | 4.81 | 4.89 | +1.79% | 264,162 |
| 2025-09-22 | 4.75 | 4.82 | 4.75 | 4.81 | +1.22% | 294,414 |
| 2025-09-19 | 4.82 | 4.87 | 4.72 | 4.75 | -1.49% | 425,124 |
| 2025-09-18 | 4.84 | 4.87 | 4.78 | 4.82 | -0.78% | 387,042 |
| 2025-09-17 | 4.88 | 4.90 | 4.81 | 4.86 | -0.51% | 237,629 |
| 2025-09-16 | 4.89 | 4.93 | 4.85 | 4.88 | -0.02% | 296,374 |
| 2025-09-15 | 4.83 | 4.90 | 4.82 | 4.88 | +1.39% | 259,669 |
| 2025-09-12 | 4.86 | 4.97 | 4.81 | 4.82 | -0.82% | 434,670 |
| 2025-09-11 | 4.85 | 4.88 | 4.82 | 4.86 | +0.35% | 223,515 |
| 2025-09-10 | 4.79 | 4.88 | 4.75 | 4.84 | +1.45% | 551,266 |
| 2025-09-09 | 4.83 | 4.86 | 4.77 | 4.77 | -0.69% | 337,563 |
| 2025-09-08 | 4.82 | 4.88 | 4.75 | 4.80 | -0.12% | 360,782 |
| 2025-09-05 | 4.79 | 4.89 | 4.79 | 4.81 | +1.28% | 901,284 |
| 2025-09-04 | 4.71 | 4.78 | 4.68 | 4.75 | +0.79% | 414,947 |
| 2025-09-03 | 4.79 | 4.85 | 4.69 | 4.71 | -1.01% | 427,048 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+13.41%). Pire mois : Juin (-8.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de SSAB AB ser. B (SSABBH.HE) ?
9.11 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SSABBH.HE ?
Plus haut à 9.93 et plus bas à 4.68 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de SSAB AB ser. B ?
Historiquement, le mois le plus fort de SSABBH.HE a été Févr (moyenne +13.41%) et le plus faible Juin (moyenne -8.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.