ABAS Protect AB (ABAS.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 04:40PM CEST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 107 |
| 18 jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 10,000 |
| 17 jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 14 jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 604 |
| 13 jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 780 |
| 11 jun 2024 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | 200 |
| 10 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 886 |
| 07 jun 2024 | 9.20 | 9.50 | 9.20 | 9.25 | 9.25 | 7,430 |
| 05 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 875 |
| 04 jun 2024 | 9.10 | 9.20 | 8.70 | 9.20 | 9.20 | 28,800 |
| 03 jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 31 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 30 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7,174 |
| 29 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 190 |
| 28 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2,000 |
| 27 may 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 11,885 |
| 24 may 2024 | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | 20,509 |
| 23 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
| 22 may 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 4,211 |
| 21 may 2024 | 9.20 | 9.50 | 9.00 | 9.00 | 9.00 | 11,337 |
| 20 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 may 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 6,916 |
| 16 may 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4,682 |
| 15 may 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 105 |
| 14 may 2024 | 9.60 | 9.60 | 8.70 | 9.35 | 9.35 | 11,786 |
| 13 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 50 |
| 10 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5,250 |
| 08 may 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 10,715 |
| 07 may 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2,799 |
| 06 may 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 541 |
| 03 may 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2,500 |
| 02 may 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 266 |
| 30 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 29 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 20 |
| 26 abr 2024 | 9.25 | 9.25 | 8.70 | 9.25 | 9.25 | 1,375 |
| 25 abr 2024 | 8.60 | 9.35 | 8.60 | 9.35 | 9.35 | 2,807 |
| 24 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| 23 abr 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 600 |
| 22 abr 2024 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 1,653 |
| 19 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 800 |
| 17 abr 2024 | 8.65 | 9.40 | 8.65 | 9.40 | 9.40 | 700 |
| 16 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 701 |
| 12 abr 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1,540 |
| 11 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 10 abr 2024 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | 324 |
| 09 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| 08 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 50 |
| 04 abr 2024 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 1,293 |
| 03 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 abr 2024 | 9.00 | 9.80 | 8.80 | 8.80 | 8.80 | 6,120 |
| 28 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 203 |
| 27 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 796 |
| 26 mar 2024 | 8.70 | 9.20 | 8.20 | 9.20 | 9.20 | 9,413 |
| 25 mar 2024 | 9.20 | 9.20 | 8.50 | 9.20 | 9.20 | 1,766 |
| 22 mar 2024 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | 1,672 |
| 21 mar 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1,955 |
| 20 mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 19 mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 50 |
| 18 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,836 |
| 15 mar 2024 | 9.00 | 9.44 | 9.00 | 9.44 | 9.44 | 4,143 |
| 14 mar 2024 | 9.76 | 9.76 | 9.40 | 9.40 | 9.40 | 6,335 |
| 13 mar 2024 | 9.80 | 9.80 | 9.40 | 9.68 | 9.68 | 5,183 |
| 12 mar 2024 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1,800 |
| 11 mar 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 10,860 |
| 08 mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,376 |
| 07 mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 104 |
| 06 mar 2024 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | 14,657 |
| 05 mar 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 3,000 |
| 04 mar 2024 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 8,899 |
| 01 mar 2024 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 1,308 |
| 29 feb 2024 | 9.60 | 9.60 | 9.32 | 9.58 | 9.58 | 2,260 |
| 28 feb 2024 | 9.32 | 9.80 | 9.32 | 9.50 | 9.50 | 15,630 |
| 27 feb 2024 | 9.40 | 9.60 | 9.10 | 9.60 | 9.60 | 23,237 |
| 26 feb 2024 | 9.88 | 9.88 | 9.10 | 9.50 | 9.50 | 22,200 |
| 23 feb 2024 | 10.20 | 10.20 | 9.00 | 9.30 | 9.30 | 41,572 |
| 22 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,922 |
| 21 feb 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 4,668 |
| 20 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,926 |
| 19 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 600 |
| 16 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 65 |
| 15 feb 2024 | 11.15 | 11.15 | 10.20 | 10.20 | 10.20 | 3,090 |
| 14 feb 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 364 |
| 13 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| 12 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 feb 2024 | 10.55 | 11.20 | 10.55 | 11.20 | 11.20 | 120 |
| 05 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9 |
| 02 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 01 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 31 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 36 |
| 30 ene 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 501 |
| 29 ene 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 943 |
| 26 ene 2024 | 9.80 | 10.75 | 9.80 | 10.75 | 10.75 | 509 |
| 25 ene 2024 | 9.46 | 10.80 | 9.46 | 10.80 | 10.80 | 28 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.