ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2025-10-29 | 9.600 | 10.200 | 9.600 | 10.200 | 10.200 | 506 |
| 2025-10-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-10-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-10-24 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-10-23 | 9.000 | 10.000 | 9.000 | 9.750 | 9.750 | 2,451 |
| 2025-10-22 | 9.200 | 9.950 | 9.200 | 9.950 | 9.950 | 1,050 |
| 2025-10-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-20 | 9.050 | 10.000 | 9.050 | 9.900 | 9.900 | 1,101 |
| 2025-10-17 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 194 |
| 2025-10-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-10-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 225 |
| 2025-10-14 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-10-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 |
| 2025-10-10 | 8.950 | 10.400 | 8.950 | 9.700 | 9.700 | 2,014 |
| 2025-10-09 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2025-10-08 | 9.750 | 9.950 | 9.750 | 9.850 | 9.850 | 1,225 |
| 2025-10-07 | 8.800 | 9.750 | 8.800 | 9.750 | 9.750 | 2,731 |
| 2025-10-06 | 9.350 | 9.950 | 9.350 | 9.950 | 9.950 | 1,000 |
| 2025-10-03 | 8.800 | 9.400 | 8.800 | 9.400 | 9.400 | 613 |
| 2025-10-02 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,063 |
| 2025-10-01 | 9.000 | 9.300 | 8.750 | 9.300 | 9.300 | 5,230 |
| 2025-09-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 162 |
| 2025-09-29 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-09-26 | 9.400 | 9.400 | 9.000 | 9.400 | 9.400 | 2,605 |
| 2025-09-25 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 509 |
| 2025-09-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-09-23 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 1,444 |
| 2025-09-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 212 |
| 2025-09-19 | 9.450 | 9.950 | 9.000 | 9.700 | 9.700 | 7,938 |
| 2025-09-18 | 9.350 | 9.750 | 9.350 | 9.750 | 9.750 | 2,415 |
| 2025-09-17 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-09-16 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 1,220 |
| 2025-09-15 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 7,740 |
| 2025-09-12 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 1,000 |
| 2025-09-11 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 350 |
| 2025-09-10 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 108 |
| 2025-09-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 100 |
| 2025-09-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-09-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-09-04 | 8.800 | 9.200 | 8.800 | 9.200 | 9.200 | 426 |
| 2025-09-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 5 |
| 2025-09-02 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 14 |
| 2025-09-01 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 50 |
| 2025-08-29 | 9.100 | 9.400 | 8.950 | 8.950 | 8.950 | 3,964 |
| 2025-08-28 | 9.450 | 9.450 | 8.950 | 8.950 | 8.950 | 1,863 |
| 2025-08-27 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 316 |
| 2025-08-26 | 9.500 | 9.500 | 8.900 | 9.200 | 9.200 | 3,202 |
| 2025-08-25 | 8.700 | 9.550 | 8.100 | 9.550 | 9.550 | 23,430 |
| 2025-08-22 | 9.150 | 9.500 | 8.650 | 9.500 | 9.500 | 14,488 |
| 2025-08-21 | 9.200 | 9.600 | 9.100 | 9.600 | 9.600 | 889 |
| 2025-08-20 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 1,530 |
| 2025-08-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 45 |
| 2025-08-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-08-15 | 9.200 | 9.600 | 9.200 | 9.550 | 9.550 | 2,234 |
| 2025-08-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-08-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-08-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-08-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-08-08 | 9.700 | 9.750 | 9.550 | 9.750 | 9.750 | 161 |
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.