ABAS Protect AB

ABAS
🏛️ 瑞典 →
9.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.20 10.20 10.00 10.00 0.0M
2023-12-28 10.90 11.00 10.00 11.00 0.0M
2023-12-27 10.90 10.90 10.75 10.75 0.0M
2023-12-22 9.90 11.10 9.90 10.80 0.0M
2023-12-21 10.35 10.35 10.35 10.35 0.0M
2023-12-19 10.50 10.80 10.50 10.80 0.0M
2023-12-18 10.50 10.50 10.25 10.25 0.0M
2023-12-15 10.50 10.50 10.50 10.50 0.0M
2023-12-14 10.50 10.50 10.50 10.50 0.0M
2023-12-12 10.20 10.65 9.80 10.65 0.0M
2023-12-11 10.10 10.50 10.10 10.50 0.0M
2023-12-08 9.78 10.50 9.50 10.10 0.0M
2023-12-07 9.40 9.76 9.40 9.76 0.0M
2023-12-06 9.36 9.36 8.90 9.02 0.0M
2023-12-05 9.36 9.42 9.36 9.42 0.0M
2023-12-04 9.78 9.78 9.78 9.78 0.0M
2023-12-01 9.34 9.90 9.34 9.90 0.0M
2023-11-30 9.50 9.50 9.46 9.46 0.0M
2023-11-29 9.92 9.92 9.90 9.90 0.0M
2023-11-28 9.50 9.92 9.50 9.92 0.0M
2023-11-27 9.94 9.94 9.20 9.20 0.0M
2023-11-24 9.92 9.92 9.92 9.92 0.0M
2023-11-23 9.56 10.00 9.48 9.48 0.0M
2023-11-22 9.28 9.48 9.00 9.06 0.0M
2023-11-21 9.30 9.30 9.28 9.28 0.0M
2023-11-20 9.66 10.00 9.20 9.56 0.0M
2023-11-17 9.36 9.40 9.36 9.40 0.0M
2023-11-16 9.12 9.36 8.62 9.36 0.0M
2023-11-15 9.70 10.00 9.20 9.40 0.0M
2023-11-14 10.00 10.00 9.40 10.00 0.0M
2023-11-13 10.30 10.30 10.00 10.00 0.0M
2023-11-10 9.80 9.80 9.80 9.80 0.0M
2023-11-07 9.72 9.72 9.72 9.72 0.0M
2023-11-06 10.00 10.00 10.00 10.00 0.0M
2023-11-01 10.00 10.00 10.00 10.00 0.0M
2023-10-31 10.00 10.05 9.70 9.70 0.0M
2023-10-30 11.40 11.40 10.00 10.00 0.0M
2023-10-27 11.40 11.40 11.15 11.40 0.0M
2023-10-26 11.90 12.00 11.15 11.15 0.0M
2023-10-25 11.90 11.90 10.90 11.90 0.0M
2023-10-24 10.30 11.50 10.30 11.50 0.0M
2023-10-23 10.60 12.00 10.60 10.65 0.0M
2023-10-20 9.24 10.90 9.24 10.30 0.0M
2023-10-19 9.50 9.52 9.50 9.50 0.0M
2023-10-18 9.72 10.00 9.50 9.50 0.0M
2023-10-16 9.70 10.00 9.70 10.00 0.0M
2023-10-13 10.30 10.40 10.00 10.00 0.0M
2023-10-03 10.40 10.40 10.40 10.40 0.0M
2023-10-02 10.10 10.15 10.10 10.15 0.0M
2023-09-29 10.60 10.70 10.10 10.10 0.0M
2023-09-28 10.20 10.20 10.20 10.20 0.0M
2023-09-27 10.60 10.60 10.60 10.60 0.0M
2023-09-26 10.40 10.40 10.15 10.15 0.0M
2023-09-25 10.60 10.60 10.10 10.10 0.0M
2023-09-22 10.70 10.70 10.70 10.70 0.0M
2023-09-21 10.00 10.70 10.00 10.70 0.0M
2023-09-20 10.00 10.00 10.00 10.00 0.0M
2023-09-19 10.00 10.20 10.00 10.20 0.0M
2023-09-18 10.00 10.30 10.00 10.30 0.0M
2023-09-15 10.30 10.40 10.30 10.40 0.0M
2023-09-14 10.20 10.30 10.00 10.30 0.0M
2023-09-13 10.85 10.85 10.85 10.85 0.0M
2023-09-12 10.20 10.50 10.20 10.50 0.0M
2023-09-11 10.55 10.55 9.98 10.55 0.0M
2023-09-08 10.25 10.55 10.25 10.55 0.0M
2023-09-06 10.05 10.60 10.05 10.60 0.0M
2023-09-05 10.60 10.60 10.60 10.60 0.0M
2023-09-04 10.30 10.30 10.30 10.30 0.0M
2023-09-01 10.00 10.00 10.00 10.00 0.0M
2023-08-31 10.90 10.90 10.30 10.60 0.0M
2023-08-30 10.90 10.90 10.90 10.90 0.0M
2023-08-29 10.90 10.90 10.30 10.90 0.0M
2023-08-28 10.70 10.95 10.35 10.65 0.0M
2023-08-25 10.35 10.40 10.35 10.40 0.0M
2023-08-24 10.10 10.40 10.10 10.40 0.0M
2023-08-22 10.00 10.00 9.80 9.80 0.0M
2023-08-21 9.80 10.10 9.80 10.10 0.0M
2023-08-18 10.30 10.30 9.90 10.00 0.0M
2023-08-16 10.95 10.95 10.95 10.95 0.0M
2023-08-14 10.65 10.65 10.60 10.60 0.0M
2023-08-10 10.60 11.00 10.60 11.00 0.0M
2023-08-08 10.55 10.55 10.55 10.55 0.0M
2023-08-04 10.60 10.60 10.60 10.60 0.0M
2023-08-03 10.55 11.00 10.55 11.00 0.0M
2023-08-02 11.00 11.00 11.00 11.00 0.0M
2023-08-01 10.85 10.85 10.85 10.85 0.0M
2023-07-31 11.30 11.40 10.85 11.20 0.0M
2023-07-28 11.30 11.30 10.85 10.85 0.0M
2023-07-27 11.25 11.25 10.80 11.20 0.0M
2023-07-26 11.65 11.65 11.65 11.65 0.0M
2023-07-25 11.00 11.35 11.00 11.35 0.0M
2023-07-24 10.40 11.00 10.40 11.00 0.0M
2023-07-21 11.00 11.00 11.00 11.00 0.0M
2023-07-20 10.60 10.60 10.60 10.60 0.0M
2023-07-17 10.65 10.65 10.65 10.65 0.0M
2023-07-14 11.30 11.30 10.65 10.65 0.0M
2023-07-13 11.30 11.30 10.75 10.75 0.0M
2023-07-11 10.60 11.30 10.60 11.30 0.0M
2023-07-10 10.60 10.60 10.60 10.60 0.0M
2023-07-07 10.50 10.50 10.50 10.50 0.0M
2023-07-06 10.60 10.60 10.60 10.60 0.0M
2023-07-05 10.60 10.60 10.50 10.60 0.0M
2023-07-04 10.50 10.50 10.50 10.50 0.0M
2023-07-03 10.40 10.40 10.40 10.40 0.0M
2023-06-30 10.50 10.50 10.50 10.50 0.0M
2023-06-29 10.20 10.20 10.20 10.20 0.0M
2023-06-27 10.05 10.05 10.05 10.05 0.0M
2023-06-26 10.35 10.35 10.35 10.35 0.0M
2023-06-21 11.00 11.00 10.35 10.35 0.0M
2023-06-20 10.90 11.00 10.90 10.95 0.0M
2023-06-19 10.30 10.30 10.30 10.30 0.0M
2023-06-16 10.65 10.65 10.65 10.65 0.0M
2023-06-14 10.35 10.65 10.35 10.65 0.0M
2023-06-13 10.50 10.70 10.50 10.70 0.0M
2023-06-08 10.40 10.50 10.40 10.50 0.0M
2023-06-01 10.10 11.00 10.10 10.40 0.0M
2023-05-31 10.70 10.70 10.35 10.35 0.0M
2023-05-30 10.60 10.60 10.60 10.60 0.0M
2023-05-29 10.15 10.40 10.10 10.40 0.0M
2023-05-26 10.55 10.85 10.10 10.45 0.0M
2023-05-25 10.60 10.60 9.94 10.55 0.0M
2023-05-24 11.00 11.00 11.00 11.00 0.0M
2023-05-23 11.00 11.00 11.00 11.00 0.0M
2023-05-22 11.05 11.05 11.05 11.05 0.0M
2023-05-16 10.50 11.05 10.50 11.05 0.0M
2023-05-15 10.40 10.90 10.40 10.90 0.0M
2023-05-12 10.60 10.90 10.60 10.90 0.0M
2023-05-11 10.50 10.50 10.50 10.50 0.0M
2023-05-05 10.30 10.60 10.30 10.60 0.0M
2023-05-03 10.50 10.50 10.50 10.50 0.0M
2023-05-02 10.70 11.00 10.70 11.00 0.0M
2023-04-28 10.80 11.05 10.80 11.05 0.0M
2023-04-27 10.80 10.80 10.50 10.50 0.0M
2023-04-26 10.70 10.90 10.50 10.50 0.0M
2023-04-25 10.85 10.85 10.85 10.85 0.0M
2023-04-24 10.65 10.65 10.45 10.45 0.0M
2023-04-21 10.55 10.75 10.55 10.75 0.0M
2023-04-18 10.65 10.65 10.65 10.65 0.0M
2023-04-17 11.30 11.40 11.00 11.00 0.0M
2023-04-14 11.00 11.30 11.00 11.30 0.0M
2023-04-13 11.30 11.30 11.00 11.00 0.0M
2023-04-11 10.90 11.50 10.90 11.00 0.0M
2023-04-06 10.60 11.05 10.60 10.95 0.0M
2023-04-05 11.30 11.30 10.50 11.00 0.0M
2023-04-04 11.20 11.60 10.55 11.60 0.0M
2023-04-03 11.20 11.20 11.20 11.20 0.0M
2023-03-30 11.30 11.30 11.30 11.30 0.0M
2023-03-29 10.35 11.00 10.35 11.00 0.0M
2023-03-28 10.65 10.65 10.65 10.65 0.0M
2023-03-24 11.10 11.10 10.40 10.40 0.0M
2023-03-23 10.80 10.80 10.80 10.80 0.0M
2023-03-22 10.85 10.85 10.85 10.85 0.0M
2023-03-20 11.40 11.40 11.20 11.20 0.0M
2023-03-17 10.90 11.20 10.60 11.20 0.0M
2023-03-16 10.50 10.60 10.10 10.60 0.0M
2023-03-15 10.90 10.90 10.90 10.90 0.0M
2023-03-13 10.85 11.70 10.85 10.90 0.0M
2023-03-10 11.25 11.55 11.25 11.25 0.0M
2023-03-09 11.55 11.55 11.55 11.55 0.0M
2023-03-07 11.55 11.55 11.55 11.55 0.0M
2023-03-02 11.20 11.20 11.20 11.20 0.0M
2023-03-01 11.80 11.80 11.45 11.45 0.0M
2023-02-27 11.90 11.90 11.30 11.80 0.0M
2023-02-24 11.35 11.90 10.90 11.90 0.0M
2023-02-23 12.00 12.00 11.65 11.65 0.0M
2023-02-22 11.00 12.00 11.00 12.00 0.0M
2023-02-21 11.65 11.65 11.10 11.40 0.0M
2023-02-20 12.00 12.00 12.00 12.00 0.0M
2023-02-17 12.00 12.00 11.60 11.60 0.0M
2023-02-16 10.95 11.80 10.95 11.80 0.0M
2023-02-14 11.80 11.80 10.85 10.85 0.0M
2023-02-09 12.00 12.00 11.45 11.45 0.0M
2023-02-08 11.70 12.00 11.70 12.00 0.0M
2023-02-07 11.35 12.00 11.25 11.25 0.0M
2023-02-06 11.65 12.00 11.65 12.00 0.0M
2023-02-03 12.00 12.00 11.15 11.30 0.0M
2023-02-02 12.20 12.30 12.00 12.30 0.0M
2023-02-01 12.20 12.65 12.20 12.65 0.0M
2023-01-31 11.80 11.90 11.80 11.90 0.0M
2023-01-30 12.50 12.50 12.15 12.15 0.0M
2023-01-27 12.85 12.85 12.50 12.50 0.0M
2023-01-26 12.70 12.85 12.50 12.75 0.0M
2023-01-25 12.85 12.85 12.35 12.35 0.0M
2023-01-24 12.60 13.00 12.25 13.00 0.0M
2023-01-23 12.10 12.45 12.10 12.10 0.0M
2023-01-20 11.80 11.80 11.80 11.80 0.0M
2023-01-19 12.30 12.30 11.70 12.00 0.0M
2023-01-18 11.25 12.50 11.25 12.00 0.0M
2023-01-17 12.00 12.00 11.60 11.60 0.0M
2023-01-16 12.20 12.20 12.20 12.20 0.0M
2023-01-13 11.80 12.00 11.60 11.95 0.0M
2023-01-12 12.30 12.50 11.60 12.00 0.0M
2023-01-11 12.50 12.50 12.00 12.30 0.0M
2023-01-10 12.55 12.55 12.50 12.50 0.0M
2023-01-09 12.05 12.05 11.90 11.90 0.0M
2023-01-05 12.40 12.60 11.60 11.85 0.0M
2023-01-04 11.85 12.40 11.85 12.40 0.0M
2023-01-03 12.10 12.10 11.60 11.60 0.0M
2023-01-02 12.70 12.70 12.35 12.60 0.0M