Abbisko Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.47	11.91	11.47	11.81	-	4.14%	1,159,000
Mar 5, 2026	11.26	11.69	11.24	11.34	11.34	2.90%	2,166,000
Mar 4, 2026	11.80	11.80	10.88	11.02	11.02	-1.17%	1,744,279
Mar 3, 2026	12.05	12.05	10.77	11.15	11.15	-6.14%	4,112,000
Mar 2, 2026	12.70	12.70	11.88	11.88	11.88	-6.53%	1,303,000
Feb 27, 2026	12.62	12.80	12.46	12.71	12.71	1.60%	2,287,000
Feb 26, 2026	13.20	13.20	12.44	12.51	12.51	-3.99%	2,422,850
Feb 25, 2026	12.78	13.08	12.70	13.03	13.03	1.32%	1,616,000
Feb 24, 2026	13.34	13.34	12.77	12.86	12.86	-3.16%	1,603,900
Feb 23, 2026	13.53	13.53	13.18	13.28	13.28	0.68%	841,000
Feb 20, 2026	13.27	13.50	13.04	13.19	13.19	0.08%	1,357,000
Feb 16, 2026	13.01	13.20	12.75	13.18	13.18	2.57%	552,000
Feb 13, 2026	13.10	13.43	12.67	12.85	12.85	-1.91%	2,576,000
Feb 12, 2026	13.55	13.55	12.95	13.10	13.10	-2.67%	1,070,000
Feb 11, 2026	13.47	13.54	13.20	13.46	13.46	0.75%	916,000
Feb 10, 2026	13.22	13.58	13.09	13.36	13.36	3.33%	787,584
Feb 9, 2026	12.60	13.03	12.60	12.93	12.93	2.29%	905,000
Feb 6, 2026	12.86	12.98	12.54	12.64	12.64	-1.63%	1,017,000
Feb 5, 2026	13.10	13.10	12.67	12.85	12.85	-1.91%	1,427,000
Feb 4, 2026	12.68	13.40	12.45	13.10	13.10	4.38%	2,543,000
Feb 3, 2026	12.59	12.84	12.33	12.55	12.55	0.40%	5,062,000
Feb 2, 2026	12.31	12.50	11.97	12.50	12.50	-	3,499,000
Jan 30, 2026	12.88	12.88	12.16	12.50	12.50	-0.56%	2,224,000
Jan 29, 2026	12.17	12.65	12.08	12.57	12.57	1.78%	3,720,000
Jan 28, 2026	12.96	12.96	12.10	12.35	12.35	-4.63%	3,189,365
Jan 27, 2026	13.48	13.48	12.83	12.95	12.95	-3.93%	753,858
Jan 26, 2026	13.71	13.71	13.45	13.48	13.48	-2.81%	1,941,000
Jan 23, 2026	14.17	14.43	13.79	13.87	13.87	-2.60%	1,145,640
Jan 22, 2026	14.28	14.30	13.99	14.24	14.24	-0.28%	730,000
Jan 21, 2026	14.18	14.36	13.72	14.28	14.28	2.88%	1,795,400
Jan 20, 2026	14.10	14.24	13.69	13.88	13.88	-1.35%	811,682
Jan 19, 2026	14.31	14.32	14.01	14.07	14.07	-2.97%	666,000
Jan 16, 2026	14.26	14.69	14.25	14.50	14.50	-1.56%	677,000
Jan 15, 2026	14.51	14.73	14.42	14.73	14.73	0.27%	1,234,000
Jan 14, 2026	14.74	14.95	14.40	14.69	14.69	-0.27%	1,756,000
Jan 13, 2026	14.05	14.99	14.05	14.73	14.73	1.73%	918,000
Jan 12, 2026	14.43	14.59	14.11	14.48	14.48	0.56%	831,034
Jan 9, 2026	14.31	14.71	14.20	14.40	14.40	0.63%	982,600
Jan 8, 2026	14.50	14.89	14.25	14.31	14.31	-0.56%	1,306,000
Jan 7, 2026	13.86	14.48	13.86	14.39	14.39	3.82%	1,709,000
Jan 6, 2026	14.00	14.00	13.41	13.86	13.86	1.02%	590,900
Jan 5, 2026	13.07	14.00	12.62	13.72	13.72	5.38%	1,770,000
Jan 2, 2026	13.18	13.18	12.85	13.02	13.02	0.08%	1,087,000
Dec 31, 2025	13.11	13.18	12.95	13.01	13.01	-0.76%	1,553,000
Dec 30, 2025	12.93	13.26	12.84	13.11	13.11	1.63%	2,216,000
Dec 29, 2025	13.37	13.37	12.67	12.90	12.90	-3.59%	1,582,000
Dec 24, 2025	13.45	13.61	13.27	13.38	13.38	-0.45%	804,910
Dec 23, 2025	13.60	13.64	13.12	13.44	13.44	1.51%	897,000
Dec 22, 2025	13.33	13.42	13.06	13.24	13.24	-1.78%	1,036,726
Dec 19, 2025	13.22	13.57	13.00	13.48	13.48	1.89%	2,442,000