ABAS Protect AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.900	10.900	10.900	10.900	10.900	0
2023-03-13	10.850	11.700	10.850	10.900	10.900	1,868
2023-03-10	11.250	11.550	11.250	11.250	11.250	1,431
2023-03-09	11.550	11.550	11.550	11.550	11.550	1,298
2023-03-08	11.550	11.550	11.550	11.550	11.550	0
2023-03-07	11.550	11.550	11.550	11.550	11.550	1,959
2023-03-06	11.200	11.200	11.200	11.200	11.200	0
2023-03-03	11.200	11.200	11.200	11.200	11.200	0
2023-03-02	11.200	11.200	11.200	11.200	11.200	228
2023-03-01	11.800	11.800	11.450	11.450	11.450	487
2023-02-28	11.800	11.800	11.800	11.800	11.800	0
2023-02-27	11.900	11.900	11.300	11.800	11.800	52
2023-02-24	11.400	11.400	11.400	11.400	11.400	0
2023-02-23	11.400	11.400	11.400	11.400	11.400	0
2023-02-22	11.400	11.400	11.400	11.400	11.400	0
2023-02-21	11.650	11.650	11.100	11.400	11.400	2,518
2023-02-20	11.800	11.800	11.800	11.800	11.800	0
2023-02-17	11.800	11.800	11.800	11.800	11.800	0
2023-02-16	10.950	11.800	10.950	11.800	11.800	1,380
2023-02-15	10.850	10.850	10.850	10.850	10.850	0
2023-02-14	11.800	11.800	10.850	10.850	10.850	513
2023-02-13	12.000	12.000	12.000	12.000	12.000	0
2023-02-10	12.000	12.000	12.000	12.000	12.000	0
2023-02-09	12.000	12.000	12.000	12.000	12.000	0
2023-02-08	11.700	12.000	11.700	12.000	12.000	1,224
2023-02-07	11.350	12.000	11.250	11.250	11.250	1,579
2023-02-06	11.300	11.300	11.300	11.300	11.300	0
2023-02-03	12.000	12.000	11.150	11.300	11.300	7,481
2023-02-02	12.200	12.300	12.000	12.300	12.300	2,188
2023-02-01	12.200	12.650	12.200	12.650	12.650	804
2023-01-31	12.150	12.150	12.150	12.150	12.150	0
2023-01-30	12.500	12.500	12.150	12.150	12.150	4,194
2023-01-27	12.850	12.850	12.500	12.500	12.500	93
2023-01-26	12.700	12.850	12.500	12.750	12.750	1,434
2023-01-25	12.850	12.850	12.350	12.350	12.350	1,230
2023-01-24	12.600	13.000	12.250	13.000	13.000	5,065
2023-01-23	12.100	12.450	12.100	12.100	12.100	750
2023-01-20	11.800	11.800	11.800	11.800	11.800	5,700
2023-01-19	12.300	12.300	11.700	12.000	12.000	15,673
2023-01-18	12.200	12.200	12.200	12.200	12.200	0
2023-01-17	12.200	12.200	12.200	12.200	12.200	0
2023-01-16	12.200	12.200	12.200	12.200	12.200	327
2023-01-13	12.000	12.000	12.000	12.000	12.000	0
2023-01-12	12.300	12.500	11.600	12.000	12.000	13,305
2023-01-11	12.500	12.500	12.000	12.300	12.300	4,380
2023-01-10	12.550	12.550	12.500	12.500	12.500	1,554
2023-01-09	12.050	12.050	11.900	11.900	11.900	468
2023-01-05	12.400	12.400	12.400	12.400	12.400	0
2023-01-04	11.850	12.400	11.850	12.400	12.400	258
2023-01-03	12.100	12.100	11.600	11.600	11.600	773
2023-01-02	12.700	12.700	12.350	12.600	12.600	864
2022-12-30	12.900	12.900	12.900	12.900	12.900	0
2022-12-29	12.900	12.900	12.900	12.900	12.900	0
2022-12-28	13.000	13.000	11.600	12.900	12.900	2,607
2022-12-27	11.100	11.400	11.100	11.400	11.400	22
2022-12-23	11.200	11.200	11.200	11.200	11.200	0
2022-12-22	10.800	11.200	10.800	11.200	11.200	6,214
2022-12-21	10.900	11.200	10.800	10.800	10.800	4,648
2022-12-20	11.200	11.200	11.200	11.200	11.200	447
2022-12-19	11.100	11.100	11.100	11.100	11.100	0

← NewerPage 16 of 17 · 994 trading daysOlder →

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.