Abbisko Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.18	14.35	13.72	14.17	-	2.09%	701,400
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
Dec 18, 2025	13.37	13.37	13.04	13.23	13.23	-2.22%	780,000
Dec 17, 2025	13.54	13.69	13.32	13.53	13.53	-0.07%	906,000
Dec 16, 2025	13.72	13.72	13.22	13.54	13.54	-0.15%	1,324,000
Dec 15, 2025	13.93	13.94	13.39	13.56	13.56	-5.31%	1,223,000
Dec 12, 2025	13.76	14.32	13.69	14.32	14.32	4.60%	1,044,000
Dec 11, 2025	14.11	14.18	13.60	13.69	13.69	-2.91%	1,254,000
Dec 10, 2025	14.25	14.45	13.95	14.10	14.10	-1.05%	1,070,010
Dec 9, 2025	14.00	14.32	13.92	14.25	14.25	-	923,652
Dec 8, 2025	14.20	14.39	13.66	14.25	14.25	0.35%	1,982,408
Dec 5, 2025	14.10	14.25	13.73	14.20	14.20	0.35%	1,482,000
Dec 4, 2025	13.80	14.20	13.80	14.15	14.15	2.54%	984,750
Dec 3, 2025	14.36	14.36	13.53	13.80	13.80	-3.90%	2,453,000
Dec 2, 2025	14.50	14.50	14.09	14.36	14.36	-0.97%	539,000
Dec 1, 2025	14.30	14.56	13.98	14.50	14.50	1.40%	1,104,000
Nov 28, 2025	14.41	14.66	14.22	14.30	14.30	-1.38%	1,301,000
Nov 27, 2025	14.31	14.78	14.01	14.50	14.50	1.97%	1,444,000
Nov 26, 2025	14.21	14.46	14.06	14.22	14.22	0.07%	1,595,600
Nov 25, 2025	14.30	14.58	13.99	14.21	14.21	-1.52%	4,259,000
Nov 24, 2025	13.21	14.43	13.21	14.43	14.43	10.41%	7,083,000
Nov 21, 2025	13.97	13.97	12.97	13.07	13.07	-8.54%	3,717,000
Nov 20, 2025	13.60	14.35	13.50	14.29	14.29	5.07%	4,317,250
Nov 19, 2025	13.98	13.98	13.32	13.60	13.60	-1.31%	2,740,000
Nov 18, 2025	13.80	14.23	13.66	13.78	13.78	-3.03%	3,049,000
Nov 17, 2025	14.69	14.69	13.97	14.21	14.21	-3.33%	2,156,000
Nov 14, 2025	14.64	15.00	14.10	14.70	14.70	0.41%	1,471,000
Nov 13, 2025	14.08	14.78	14.05	14.64	14.64	3.68%	1,149,000
Nov 12, 2025	13.97	14.37	13.91	14.12	14.12	0.93%	5,164,052
Nov 11, 2025	14.31	14.39	13.70	13.99	13.99	-2.10%	2,251,000
Nov 10, 2025	14.14	14.59	14.00	14.29	14.29	0.92%	1,774,838