ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9.880 | 9.880 | 9.100 | 9.500 | 9.500 | 22,200 |
| 2024-02-23 | 10.200 | 10.200 | 9.000 | 9.300 | 9.300 | 41,572 |
| 2024-02-22 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,922 |
| 2024-02-21 | 10.200 | 10.200 | 10.150 | 10.200 | 10.200 | 4,668 |
| 2024-02-20 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 4,926 |
| 2024-02-19 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 600 |
| 2024-02-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 65 |
| 2024-02-15 | 11.150 | 11.150 | 10.200 | 10.200 | 10.200 | 3,090 |
| 2024-02-14 | 10.200 | 10.250 | 10.200 | 10.250 | 10.250 | 364 |
| 2024-02-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 200 |
| 2024-02-12 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-02-09 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-02-08 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-02-07 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-02-06 | 10.550 | 11.200 | 10.550 | 11.200 | 11.200 | 120 |
| 2024-02-05 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 9 |
| 2024-02-02 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 0 |
| 2024-02-01 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 0 |
| 2024-01-31 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 36 |
| 2024-01-30 | 10.600 | 10.750 | 10.600 | 10.750 | 10.750 | 501 |
| 2024-01-29 | 10.800 | 10.800 | 10.600 | 10.600 | 10.600 | 943 |
| 2024-01-26 | 9.800 | 10.750 | 9.800 | 10.750 | 10.750 | 509 |
| 2024-01-25 | 9.460 | 10.800 | 9.460 | 10.800 | 10.800 | 28 |
| 2024-01-24 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 10 |
| 2024-01-23 | 10.500 | 10.800 | 10.500 | 10.800 | 10.800 | 2,264 |
| 2024-01-22 | 10.750 | 10.750 | 10.000 | 10.000 | 10.000 | 2,513 |
| 2024-01-19 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-01-18 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-01-17 | 10.450 | 10.450 | 10.050 | 10.100 | 10.100 | 2,825 |
| 2024-01-16 | 10.750 | 10.800 | 10.500 | 10.500 | 10.500 | 3,200 |
| 2024-01-15 | 11.000 | 11.550 | 10.500 | 11.550 | 11.550 | 4,646 |
| 2024-01-12 | 11.000 | 11.500 | 10.700 | 11.500 | 11.500 | 371 |
| 2024-01-11 | 11.450 | 11.500 | 11.450 | 11.500 | 11.500 | 200 |
| 2024-01-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,620 |
| 2024-01-09 | 10.850 | 11.550 | 10.850 | 11.000 | 11.000 | 2,522 |
| 2024-01-08 | 11.550 | 11.600 | 11.550 | 11.600 | 11.600 | 1,767 |
| 2024-01-05 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2024-01-04 | 11.600 | 11.600 | 11.200 | 11.600 | 11.600 | 1,524 |
| 2024-01-03 | 11.350 | 11.900 | 10.250 | 11.600 | 11.600 | 5,810 |
| 2024-01-02 | 12.500 | 12.500 | 11.350 | 11.350 | 11.350 | 2,537 |
| 2023-12-29 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 35,800 |
| 2023-12-28 | 10.900 | 11.000 | 10.000 | 11.000 | 11.000 | 14,382 |
| 2023-12-27 | 10.900 | 10.900 | 10.750 | 10.750 | 10.750 | 2,145 |
| 2023-12-22 | 9.900 | 11.100 | 9.900 | 10.800 | 10.800 | 16,997 |
| 2023-12-21 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 497 |
| 2023-12-20 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2023-12-19 | 10.500 | 10.800 | 10.500 | 10.800 | 10.800 | 8,890 |
| 2023-12-18 | 10.500 | 10.500 | 10.250 | 10.250 | 10.250 | 380 |
| 2023-12-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 250 |
| 2023-12-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 10 |
| 2023-12-13 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2023-12-12 | 10.200 | 10.650 | 9.800 | 10.650 | 10.650 | 7,526 |
| 2023-12-11 | 10.100 | 10.500 | 10.100 | 10.500 | 10.500 | 17,045 |
| 2023-12-08 | 9.780 | 10.500 | 9.500 | 10.100 | 10.100 | 13,607 |
| 2023-12-07 | 9.400 | 9.760 | 9.400 | 9.760 | 9.760 | 2,089 |
| 2023-12-06 | 9.360 | 9.360 | 8.900 | 9.020 | 9.020 | 9,042 |
| 2023-12-05 | 9.360 | 9.420 | 9.360 | 9.420 | 9.420 | 3,010 |
| 2023-12-04 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 160 |
| 2023-12-01 | 9.340 | 9.900 | 9.340 | 9.900 | 9.900 | 27 |
| 2023-11-30 | 9.500 | 9.500 | 9.460 | 9.460 | 9.460 | 1,262 |
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.