U.S. markets closed

ABAS Protect AB (ABAS.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
9.700.00 (0.00%)
Al cierre: 09:53AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20249.809.809.709.709.70604
13 jun 20249.709.709.709.709.70-
12 jun 20249.809.809.709.709.70780
11 jun 202410.5010.509.809.809.80200
10 jun 20249.209.209.209.209.20886
07 jun 20249.209.509.209.259.257,430
05 jun 20249.209.209.209.209.20875
04 jun 20249.109.208.709.209.2028,800
03 jun 20249.109.109.109.109.10-
31 may 20249.109.109.109.109.10-
30 may 20249.109.109.109.109.107,174
29 may 20249.109.109.109.109.10190
28 may 20248.708.708.708.708.702,000
27 may 20248.758.758.708.708.7011,885
24 may 20249.209.208.758.758.7520,509
23 may 20249.009.009.009.009.002,000
22 may 20249.209.209.009.009.004,211
21 may 20249.209.509.009.009.0011,337
20 may 20249.009.009.009.009.00-
17 may 20249.059.059.009.009.006,916
16 may 20249.009.059.009.059.054,682
15 may 20249.359.359.359.359.35105
14 may 20249.609.608.709.359.3511,786
13 may 20249.809.809.809.809.8050
10 may 20249.609.609.609.609.605,250
08 may 20249.309.409.309.409.4010,715
07 may 20249.259.309.259.309.302,799
06 may 20249.209.259.209.259.25541
03 may 20249.209.259.209.259.252,500
02 may 20249.309.309.259.259.25266
30 abr 20249.259.259.259.259.25-
29 abr 20249.259.259.259.259.2520
26 abr 20249.259.258.709.259.251,375
25 abr 20248.609.358.609.359.352,807
24 abr 20249.409.409.409.409.402
23 abr 20249.309.309.009.009.00600
22 abr 20248.709.108.709.009.001,653
19 abr 20249.409.409.409.409.40-
18 abr 20249.409.409.409.409.40800
17 abr 20248.659.408.659.409.40700
16 abr 20249.509.509.509.509.50-
15 abr 20249.509.509.509.509.50701
12 abr 20249.059.059.009.009.001,540
11 abr 20249.059.059.059.059.05-
10 abr 20249.509.509.059.059.05324
09 abr 20249.209.209.209.209.20500
08 abr 20249.009.009.009.009.00-
05 abr 20249.009.009.009.009.0050
04 abr 20249.009.409.009.409.401,293
03 abr 20248.808.808.808.808.80-
02 abr 20249.009.808.808.808.806,120
28 mar 20249.209.209.209.209.20203
27 mar 20249.209.209.209.209.20796
26 mar 20248.709.208.209.209.209,413
25 mar 20249.209.208.509.209.201,766
22 mar 20249.209.209.189.209.201,672
21 mar 20249.209.209.109.109.101,955
20 mar 20249.769.769.769.769.76-
19 mar 20249.769.769.769.769.7650
18 mar 20249.009.009.009.009.005,836
15 mar 20249.009.449.009.449.444,143
14 mar 20249.769.769.409.409.406,335
13 mar 20249.809.809.409.689.685,183
12 mar 20249.609.809.609.809.801,800
11 mar 20249.609.609.409.609.6010,860
08 mar 20249.609.609.509.509.503,376
07 mar 20249.609.609.609.609.60104
06 mar 20249.429.609.409.609.6014,657
05 mar 20249.509.509.409.409.403,000
04 mar 20249.609.609.309.409.408,899
01 mar 20249.309.589.309.509.501,308
29 feb 20249.609.609.329.589.582,260
28 feb 20249.329.809.329.509.5015,630
27 feb 20249.409.609.109.609.6023,237
26 feb 20249.889.889.109.509.5022,200
23 feb 202410.2010.209.009.309.3041,572
22 feb 202410.2010.2010.2010.2010.201,922
21 feb 202410.2010.2010.1510.2010.204,668
20 feb 202410.2010.2010.2010.2010.204,926
19 feb 202410.2510.2510.2510.2510.25600
16 feb 202410.2010.2010.2010.2010.2065
15 feb 202411.1511.1510.2010.2010.203,090
14 feb 202410.2010.2510.2010.2510.25364
13 feb 202411.0011.0011.0011.0011.00200
12 feb 202411.2011.2011.2011.2011.20-
09 feb 202411.2011.2011.2011.2011.20-
08 feb 202411.2011.2011.2011.2011.20-
07 feb 202411.2011.2011.2011.2011.20-
06 feb 202410.5511.2010.5511.2011.20120
05 feb 202410.9010.9010.9010.9010.909
02 feb 202412.4012.4012.4012.4012.40-
01 feb 202412.4012.4012.4012.4012.40-
31 ene 202412.4012.4012.4012.4012.4036
30 ene 202410.6010.7510.6010.7510.75501
29 ene 202410.8010.8010.6010.6010.60943
26 ene 20249.8010.759.8010.7510.75509
25 ene 20249.4610.809.4610.8010.8028
24 ene 202410.8010.8010.8010.8010.8010
23 ene 202410.5010.8010.5010.8010.802,264
22 ene 202410.7510.7510.0010.0010.002,513
*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...