ABAS Protect AB

ABAS
🏛️ sweden →
9.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.35 13.00 11.10 12.70 0.0M
2022-12-29 12.90 13.00 12.70 12.70 0.0M
2022-12-28 13.00 13.00 11.60 12.90 0.0M
2022-12-27 11.10 11.40 11.10 11.40 0.0M
2022-12-23 11.00 11.10 10.80 11.10 0.0M
2022-12-22 10.80 11.20 10.80 11.20 0.0M
2022-12-21 10.90 11.20 10.80 10.80 0.0M
2022-12-20 11.20 11.20 11.20 11.20 0.0M
2022-12-19 10.95 11.60 10.95 11.50 0.0M
2022-12-15 11.10 11.15 11.10 11.10 0.0M
2022-12-14 11.15 12.80 10.50 11.10 0.0M
2022-12-13 10.85 10.90 10.50 10.90 0.0M
2022-12-12 11.05 11.05 10.75 11.05 0.0M
2022-12-09 11.40 11.60 11.05 11.05 0.0M
2022-12-08 11.25 11.80 11.20 11.40 0.0M
2022-12-07 10.45 10.75 10.45 10.75 0.0M
2022-12-06 10.50 10.75 10.50 10.75 0.0M
2022-12-05 11.10 11.10 10.85 10.85 0.0M
2022-12-02 10.20 10.95 10.20 10.85 0.0M
2022-12-01 10.35 10.45 10.25 10.25 0.0M
2022-11-30 10.60 10.75 10.60 10.60 0.0M
2022-11-29 11.35 11.35 10.30 10.60 0.0M
2022-11-28 10.75 12.30 10.70 11.35 0.0M
2022-11-25 10.50 10.85 10.50 10.85 0.0M
2022-11-24 10.25 10.25 10.25 10.25 0.0M
2022-11-23 10.45 10.80 10.45 10.50 0.0M
2022-11-22 10.90 11.20 10.70 11.00 0.0M
2022-11-21 11.50 11.50 10.60 10.60 0.0M
2022-11-18 10.75 11.05 10.75 11.05 0.0M
2022-11-17 11.05 11.05 10.75 10.75 0.0M
2022-11-16 10.30 10.90 10.00 10.75 0.0M
2022-11-15 11.00 11.25 10.50 10.60 0.0M
2022-11-14 12.95 12.95 11.00 11.00 0.0M
2022-11-11 10.90 10.90 10.90 10.90 0.0M
2022-11-10 10.30 10.60 10.30 10.60 0.0M
2022-11-09 10.40 11.05 10.20 10.45 0.0M
2022-11-08 10.70 11.00 10.70 10.70 0.0M
2022-11-07 11.95 11.95 10.40 10.50 0.0M
2022-11-04 10.35 11.90 10.35 11.65 0.0M
2022-11-03 10.75 10.85 10.75 10.85 0.0M
2022-11-02 10.90 13.00 9.96 10.70 0.0M
2022-11-01 13.00 13.00 9.28 9.96 0.0M