ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9.200 | 9.200 | 8.750 | 8.750 | 8.750 | 20,509 |
| 2024-05-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2024-05-22 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 4,211 |
| 2024-05-21 | 9.200 | 9.500 | 9.000 | 9.000 | 9.000 | 11,337 |
| 2024-05-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-05-17 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 6,916 |
| 2024-05-16 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 4,682 |
| 2024-05-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 105 |
| 2024-05-14 | 9.600 | 9.600 | 8.700 | 9.350 | 9.350 | 11,786 |
| 2024-05-13 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 50 |
| 2024-05-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,250 |
| 2024-05-08 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 10,715 |
| 2024-05-07 | 9.250 | 9.300 | 9.250 | 9.300 | 9.300 | 2,799 |
| 2024-05-06 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 541 |
| 2024-05-03 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 2,500 |
| 2024-05-02 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 266 |
| 2024-04-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-04-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 20 |
| 2024-04-26 | 9.250 | 9.250 | 8.700 | 9.250 | 9.250 | 1,375 |
| 2024-04-25 | 8.600 | 9.350 | 8.600 | 9.350 | 9.350 | 2,807 |
| 2024-04-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2024-04-23 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 600 |
| 2024-04-22 | 8.700 | 9.100 | 8.700 | 9.000 | 9.000 | 1,653 |
| 2024-04-19 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-04-18 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 800 |
| 2024-04-17 | 8.650 | 9.400 | 8.650 | 9.400 | 9.400 | 700 |
| 2024-04-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-04-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 701 |
| 2024-04-12 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 1,540 |
| 2024-04-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-04-10 | 9.500 | 9.500 | 9.050 | 9.050 | 9.050 | 324 |
| 2024-04-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2024-04-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 50 |
| 2024-04-04 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 1,293 |
| 2024-04-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-04-02 | 9.000 | 9.800 | 8.800 | 8.800 | 8.800 | 6,120 |
| 2024-03-28 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 203 |
| 2024-03-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 796 |
| 2024-03-26 | 8.700 | 9.200 | 8.200 | 9.200 | 9.200 | 9,413 |
| 2024-03-25 | 9.200 | 9.200 | 8.500 | 9.200 | 9.200 | 1,766 |
| 2024-03-22 | 9.200 | 9.200 | 9.180 | 9.200 | 9.200 | 1,672 |
| 2024-03-21 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 1,955 |
| 2024-03-20 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2024-03-19 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 50 |
| 2024-03-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,836 |
| 2024-03-15 | 9.000 | 9.440 | 9.000 | 9.440 | 9.440 | 4,143 |
| 2024-03-14 | 9.760 | 9.760 | 9.400 | 9.400 | 9.400 | 6,335 |
| 2024-03-13 | 9.800 | 9.800 | 9.400 | 9.680 | 9.680 | 5,183 |
| 2024-03-12 | 9.600 | 9.800 | 9.600 | 9.800 | 9.800 | 1,800 |
| 2024-03-11 | 9.600 | 9.600 | 9.400 | 9.600 | 9.600 | 10,860 |
| 2024-03-08 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 3,376 |
| 2024-03-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 104 |
| 2024-03-06 | 9.420 | 9.600 | 9.400 | 9.600 | 9.600 | 14,657 |
| 2024-03-05 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 3,000 |
| 2024-03-04 | 9.600 | 9.600 | 9.300 | 9.400 | 9.400 | 8,899 |
| 2024-03-01 | 9.300 | 9.580 | 9.300 | 9.500 | 9.500 | 1,308 |
| 2024-02-29 | 9.600 | 9.600 | 9.320 | 9.580 | 9.580 | 2,260 |
| 2024-02-28 | 9.320 | 9.800 | 9.320 | 9.500 | 9.500 | 15,630 |
| 2024-02-27 | 9.400 | 9.600 | 9.100 | 9.600 | 9.600 | 23,237 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.