ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2022-12-15 | 11.100 | 11.150 | 11.100 | 11.100 | 11.100 | 1,909 |
| 2022-12-14 | 11.150 | 12.800 | 10.500 | 11.100 | 11.100 | 9,666 |
| 2022-12-13 | 10.850 | 10.900 | 10.500 | 10.900 | 10.900 | 8,215 |
| 2022-12-12 | 11.050 | 11.050 | 10.750 | 11.050 | 11.050 | 1,498 |
| 2022-12-09 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
| 2022-12-08 | 11.250 | 11.800 | 11.200 | 11.400 | 11.400 | 1,653 |
| 2022-12-07 | 10.450 | 10.750 | 10.450 | 10.750 | 10.750 | 543 |
| 2022-12-06 | 10.500 | 10.750 | 10.500 | 10.750 | 10.750 | 633 |
| 2022-12-05 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2022-12-02 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2022-12-01 | 10.350 | 10.450 | 10.250 | 10.250 | 10.250 | 1,201 |
| 2022-11-30 | 10.600 | 10.750 | 10.600 | 10.600 | 10.600 | 4,681 |
| 2022-11-29 | 11.350 | 11.350 | 10.300 | 10.600 | 10.600 | 5,860 |
| 2022-11-28 | 10.750 | 12.300 | 10.700 | 11.350 | 11.350 | 3,305 |
| 2022-11-25 | 10.500 | 10.850 | 10.500 | 10.850 | 10.850 | 734 |
| 2022-11-24 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 660 |
| 2022-11-23 | 10.450 | 10.800 | 10.450 | 10.500 | 10.500 | 1,335 |
| 2022-11-22 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2022-11-21 | 11.500 | 11.500 | 10.600 | 10.600 | 10.600 | 3,067 |
| 2022-11-18 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2022-11-17 | 11.050 | 11.050 | 10.750 | 10.750 | 10.750 | 737 |
| 2022-11-16 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2022-11-15 | 11.000 | 11.250 | 10.500 | 10.600 | 10.600 | 15,672 |
| 2022-11-14 | 12.950 | 12.950 | 11.000 | 11.000 | 11.000 | 10,517 |
| 2022-11-11 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2022-11-10 | 10.300 | 10.600 | 10.300 | 10.600 | 10.600 | 1,240 |
| 2022-11-09 | 10.400 | 11.050 | 10.200 | 10.450 | 10.450 | 1,960 |
| 2022-11-08 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-11-07 | 11.950 | 11.950 | 10.400 | 10.500 | 10.500 | 4,620 |
| 2022-11-04 | 10.350 | 11.900 | 10.350 | 11.650 | 11.650 | 2,826 |
| 2022-11-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 0 |
| 2022-11-02 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 0 |
| 2022-11-01 | 13.000 | 13.000 | 9.280 | 9.960 | 9.960 | 43,480 |
← NewerPage 17 of 17 · 994 trading days
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.