Abbisko Cayman Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.750	3.770	3.550	3.610	3.610	5,487,000
2023-11-15	3.900	3.930	3.610	3.620	3.620	3,057,000
2023-11-14	3.870	3.960	3.600	3.730	3.730	2,120,000
2023-11-13	3.640	3.950	3.640	3.840	3.840	1,721,000
2023-11-10	3.490	3.800	3.400	3.610	3.610	1,047,000
2023-11-09	3.800	3.820	3.430	3.460	3.460	2,276,000
2023-11-08	3.910	3.910	3.660	3.770	3.770	6,856,000
2023-11-07	3.700	3.950	3.500	3.730	3.730	11,466,000
2023-11-06	3.200	3.840	3.200	3.530	3.530	2,623,000
2023-11-03	2.910	3.120	2.900	3.090	3.090	2,709,000
2023-11-02	2.820	2.930	2.720	2.890	2.890	856,000
2023-11-01	2.930	2.930	2.880	2.900	2.900	870,000
2023-10-31	2.750	2.950	2.750	2.930	2.930	2,576,000
2023-10-30	2.750	3.000	2.600	2.820	2.820	6,946,000
2023-10-27	2.650	2.650	2.550	2.600	2.600	808,000
2023-10-26	2.600	2.650	2.540	2.600	2.600	946,000
2023-10-25	2.640	2.690	2.560	2.620	2.620	954,000
2023-10-24	2.610	2.650	2.520	2.590	2.590	357,000
2023-10-20	2.660	2.680	2.640	2.660	2.660	98,000
2023-10-19	2.690	2.720	2.600	2.660	2.660	880,000
2023-10-18	2.690	2.700	2.640	2.690	2.690	362,000
2023-10-17	2.700	2.700	2.600	2.650	2.650	372,000
2023-10-16	2.700	2.710	2.550	2.590	2.590	97,000
2023-10-13	2.700	2.700	2.670	2.680	2.680	30,000
2023-10-12	2.700	2.710	2.690	2.700	2.700	599,000
2023-10-11	2.580	2.730	2.580	2.700	2.700	333,000
2023-10-10	2.740	2.740	2.670	2.740	2.740	357,000
2023-10-09	2.640	2.640	2.640	2.640	2.640	0
2023-10-06	2.650	2.650	2.640	2.640	2.640	4,000
2023-10-05	2.610	2.740	2.590	2.640	2.640	11,000
2023-10-04	2.640	2.640	2.590	2.610	2.610	14,000
2023-10-03	2.700	2.700	2.680	2.680	2.680	11,000
2023-09-29	2.630	2.750	2.630	2.670	2.670	90,000
2023-09-28	2.750	2.760	2.740	2.740	2.740	360,000
2023-09-27	2.700	2.780	2.620	2.720	2.720	359,000
2023-09-26	2.590	2.700	2.450	2.700	2.700	368,000
2023-09-25	2.500	2.550	2.450	2.540	2.540	353,000
2023-09-22	2.450	2.490	2.390	2.490	2.490	257,000
2023-09-21	2.430	2.450	2.330	2.450	2.450	324,000
2023-09-20	2.440	2.470	2.300	2.340	2.340	377,000
2023-09-19	2.340	2.440	2.340	2.430	2.430	13,000
2023-09-18	2.450	2.460	2.340	2.340	2.340	401,000
2023-09-15	2.470	2.500	2.420	2.420	2.420	100,000
2023-09-14	2.550	2.560	2.400	2.470	2.470	368,000
2023-09-13	2.450	2.500	2.390	2.460	2.460	29,000
2023-09-12	2.520	2.520	2.350	2.370	2.370	389,000
2023-09-11	2.420	2.560	2.340	2.470	2.470	440,000
2023-09-07	2.370	2.390	2.370	2.390	2.390	7,000
2023-09-06	2.470	2.470	2.370	2.370	2.370	60,000
2023-09-05	2.360	2.360	2.360	2.360	2.360	0
2023-09-04	2.450	2.450	2.350	2.350	2.350	117,000
2023-09-01	2.380	2.380	2.380	2.380	2.380	0
2023-08-31	2.500	2.510	2.380	2.380	2.380	432,000
2023-08-30	2.460	2.520	2.360	2.440	2.440	414,000
2023-08-29	2.390	2.500	2.380	2.460	2.460	426,000
2023-08-28	2.380	2.430	2.220	2.350	2.350	352,000
2023-08-25	2.360	2.440	2.360	2.380	2.380	366,000
2023-08-24	2.360	2.450	2.360	2.450	2.450	358,000
2023-08-23	2.410	2.410	2.350	2.380	2.380	224,000
2023-08-22	2.480	2.480	2.410	2.440	2.440	4,000

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.