FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 57.20
-1.60 (-2.72%)
Aug 8, 2025, 5:29 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.00 | 58.60 | 57.20 | 57.80 | 57.80 | -1.37% | 1,905 |
| Aug 12, 2025 | 56.40 | 58.80 | 56.00 | 58.60 | 58.60 | 3.53% | 2,134 |
| Aug 11, 2025 | 59.60 | 59.60 | 56.00 | 56.60 | 56.60 | -1.05% | 4,653 |
| Aug 8, 2025 | 58.80 | 60.00 | 57.20 | 57.20 | 57.20 | -2.72% | 2,115 |
| Aug 7, 2025 | 59.80 | 59.80 | 57.60 | 58.80 | 58.80 | -0.34% | 1,591 |
| Aug 6, 2025 | 58.80 | 60.00 | 58.40 | 59.00 | 59.00 | - | 886 |
| Aug 5, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 59.00 | -0.67% | 3,404 |
| Aug 4, 2025 | 59.40 | 59.40 | 58.20 | 59.40 | 59.40 | 4.21% | 2,431 |
| Aug 1, 2025 | 56.60 | 59.60 | 56.40 | 57.00 | 57.00 | 1.06% | 6,153 |
| Jul 31, 2025 | 56.20 | 56.40 | 55.00 | 56.40 | 56.40 | 0.71% | 2,910 |
| Jul 30, 2025 | 57.40 | 57.40 | 55.20 | 56.00 | 56.00 | -2.78% | 3,590 |
| Jul 29, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -1.37% | 1,966 |
| Jul 28, 2025 | 59.40 | 59.80 | 58.00 | 58.40 | 58.40 | -1.35% | 2,277 |
| Jul 25, 2025 | 59.80 | 59.80 | 58.00 | 59.20 | 59.20 | 1.72% | 1,205 |
| Jul 24, 2025 | 59.00 | 60.20 | 58.00 | 58.20 | 58.20 | -4.59% | 9,903 |
| Jul 23, 2025 | 59.80 | 61.00 | 59.20 | 61.00 | 61.00 | 3.74% | 6,774 |
| Jul 22, 2025 | 58.80 | 59.60 | 57.80 | 58.80 | 58.80 | - | 2,739 |
| Jul 21, 2025 | 57.80 | 59.20 | 57.20 | 58.80 | 58.80 | 1.38% | 4,607 |
| Jul 18, 2025 | 59.60 | 61.00 | 54.00 | 58.00 | 58.00 | -3.33% | 17,657 |
| Jul 17, 2025 | 60.80 | 61.00 | 59.60 | 60.00 | 60.00 | -1.32% | 1,449 |
| Jul 16, 2025 | 59.60 | 61.20 | 59.00 | 60.80 | 60.80 | -1.62% | 2,202 |
| Jul 15, 2025 | 60.60 | 62.00 | 59.60 | 61.80 | 61.80 | 2.66% | 1,954 |
| Jul 14, 2025 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -0.66% | 822 |
| Jul 11, 2025 | 61.20 | 62.00 | 60.00 | 60.60 | 60.60 | -1.30% | 2,265 |
| Jul 10, 2025 | 61.20 | 61.60 | 61.20 | 61.40 | 61.40 | 0.33% | 2,031 |
| Jul 9, 2025 | 61.60 | 61.60 | 60.20 | 61.20 | 61.20 | 2.34% | 3,323 |
| Jul 8, 2025 | 59.60 | 61.00 | 59.00 | 59.80 | 59.80 | 0.34% | 2,974 |
| Jul 7, 2025 | 57.80 | 60.40 | 57.80 | 59.60 | 59.60 | -2.61% | 2,877 |
| Jul 4, 2025 | 60.20 | 61.20 | 59.60 | 61.20 | 61.20 | 1.32% | 3,134 |
| Jul 3, 2025 | 60.00 | 61.20 | 60.00 | 60.40 | 60.40 | 0.67% | 2,435 |
| Jul 2, 2025 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | 0.33% | 5,158 |
| Jul 1, 2025 | 60.40 | 61.00 | 59.20 | 59.80 | 59.80 | -0.99% | 4,815 |
| Jun 30, 2025 | 60.40 | 61.20 | 60.20 | 60.40 | 60.40 | 1.34% | 2,622 |
| Jun 27, 2025 | 59.60 | 61.20 | 59.40 | 59.60 | 59.60 | 1.02% | 4,916 |
| Jun 26, 2025 | 60.80 | 60.80 | 59.00 | 59.00 | 59.00 | -1.34% | 1,312 |
| Jun 25, 2025 | 60.80 | 60.80 | 59.20 | 59.80 | 59.80 | -0.66% | 421 |
| Jun 24, 2025 | 58.80 | 60.20 | 58.80 | 60.20 | 60.20 | 2.38% | 3,933 |
| Jun 23, 2025 | 59.80 | 60.20 | 58.60 | 58.80 | 58.80 | -2.65% | 4,910 |
| Jun 19, 2025 | 58.80 | 60.40 | 58.80 | 60.40 | 60.40 | 3.07% | 2,438 |
| Jun 18, 2025 | 59.00 | 60.80 | 58.60 | 58.60 | 58.60 | -0.68% | 1,925 |
| Jun 17, 2025 | 59.80 | 59.80 | 58.20 | 59.00 | 59.00 | -1.34% | 1,263 |
| Jun 16, 2025 | 57.60 | 60.00 | 57.60 | 59.80 | 59.80 | -0.33% | 2,426 |
| Jun 13, 2025 | 59.00 | 60.20 | 58.80 | 60.00 | 60.00 | 1.69% | 1,215 |
| Jun 12, 2025 | 59.00 | 60.00 | 58.60 | 59.00 | 59.00 | - | 995 |
| Jun 11, 2025 | 59.60 | 59.80 | 58.40 | 59.00 | 59.00 | 1.03% | 2,417 |
| Jun 10, 2025 | 60.80 | 60.80 | 58.40 | 58.40 | 58.40 | -0.34% | 4,657 |
| Jun 9, 2025 | 60.80 | 60.80 | 58.60 | 58.60 | 58.60 | -3.62% | 2,574 |
| Jun 5, 2025 | 61.40 | 61.40 | 60.00 | 60.80 | 60.80 | -0.98% | 2,231 |
| Jun 4, 2025 | 61.80 | 61.80 | 59.60 | 61.40 | 61.40 | -0.97% | 2,306 |
| Jun 3, 2025 | 61.80 | 62.00 | 60.40 | 62.00 | 62.00 | 1.64% | 5,919 |