ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 1,100 |
| 2026-07-23 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 1,182 |
| 2026-07-22 | 7.200 | 8.000 | 6.550 | 7.200 | 7.200 | 7,464 |
| 2026-07-21 | 6.550 | 7.200 | 6.550 | 7.200 | 7.200 | 897 |
| 2026-07-20 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 200 |
| 2026-07-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 950 |
| 2026-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 150 |
| 2026-07-13 | 6.550 | 7.200 | 6.550 | 7.200 | 7.200 | 1,129 |
| 2026-07-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,489 |
| 2026-07-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 150 |
| 2026-07-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 258 |
| 2026-06-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 600 |
| 2026-06-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2026-06-26 | 6.550 | 7.250 | 6.550 | 7.250 | 7.250 | 103 |
| 2026-06-25 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 550 |
| 2026-06-24 | 6.750 | 7.250 | 6.700 | 7.250 | 7.250 | 2,374 |
| 2026-06-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-06-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-06-18 | 6.650 | 7.500 | 6.650 | 7.500 | 7.500 | 479 |
| 2026-06-17 | 7.400 | 7.450 | 7.000 | 7.450 | 7.450 | 3,600 |
| 2026-06-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 268 |
| 2026-06-15 | 6.800 | 7.450 | 6.800 | 7.450 | 7.450 | 6,749 |
| 2026-06-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,805 |
| 2026-06-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 793 |
| 2026-06-10 | 7.800 | 7.800 | 7.450 | 7.800 | 7.800 | 7,323 |
| 2026-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-06-08 | 7.450 | 7.800 | 7.450 | 7.800 | 7.800 | 7,140 |
| 2026-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-06-04 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 3,253 |
| 2026-06-03 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 9,654 |
| 2026-06-02 | 8.100 | 8.100 | 7.500 | 8.100 | 8.100 | 893 |
| 2026-06-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-05-29 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 500 |
| 2026-05-28 | 8.100 | 8.100 | 7.450 | 8.100 | 8.100 | 2,978 |
| 2026-05-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-05-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-05-25 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 3,778 |
| 2026-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,248 |
| 2026-05-21 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 7,365 |
| 2026-05-20 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 1,344 |
| 2026-05-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-05-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 270 |
| 2026-05-15 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,294 |
| 2026-05-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 547 |
| 2026-05-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-05-11 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 212 |
| 2026-05-08 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,709 |
| 2026-05-07 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 1,229 |
| 2026-05-06 | 6.450 | 7.400 | 6.450 | 7.400 | 7.400 | 6,988 |
| 2026-05-05 | 6.450 | 7.400 | 6.450 | 7.400 | 7.400 | 9,445 |
| 2026-05-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-04-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
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.