ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2025-02-11 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1,237 |
| 2025-02-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 113 |
| 2025-02-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-02-06 | 9.350 | 9.350 | 9.000 | 9.300 | 9.300 | 262 |
| 2025-02-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,428 |
| 2025-02-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-02-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-01-31 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-01-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-01-29 | 8.600 | 9.450 | 8.600 | 9.350 | 9.350 | 786 |
| 2025-01-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-01-27 | 9.350 | 9.350 | 8.550 | 8.950 | 8.950 | 1,348 |
| 2025-01-24 | 8.700 | 9.350 | 8.500 | 9.350 | 9.350 | 9,030 |
| 2025-01-23 | 9.650 | 9.650 | 8.750 | 8.750 | 8.750 | 380 |
| 2025-01-22 | 8.850 | 9.300 | 8.650 | 9.300 | 9.300 | 2,356 |
| 2025-01-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 50 |
| 2025-01-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2025-01-17 | 8.900 | 9.250 | 8.900 | 9.250 | 9.250 | 280 |
| 2025-01-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 83 |
| 2025-01-15 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-01-14 | 9.400 | 9.400 | 8.800 | 9.400 | 9.400 | 89 |
| 2025-01-13 | 8.750 | 9.300 | 8.700 | 9.300 | 9.300 | 10,750 |
| 2025-01-10 | 8.750 | 9.450 | 8.750 | 9.450 | 9.450 | 1,225 |
| 2025-01-09 | 9.200 | 9.300 | 9.200 | 9.200 | 9.200 | 2,563 |
| 2025-01-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 21 |
| 2025-01-07 | 8.650 | 9.300 | 8.650 | 9.300 | 9.300 | 1,355 |
| 2025-01-03 | 9.300 | 9.350 | 8.950 | 9.250 | 9.250 | 6,491 |
| 2025-01-02 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 5,192 |
| 2024-12-30 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 1,080 |
| 2024-12-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-12-23 | 9.450 | 9.450 | 9.350 | 9.350 | 9.350 | 116 |
| 2024-12-20 | 9.350 | 9.350 | 9.000 | 9.350 | 9.350 | 2,471 |
| 2024-12-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-12-18 | 9.250 | 9.450 | 9.000 | 9.000 | 9.000 | 4,300 |
| 2024-12-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-12-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 17 |
| 2024-12-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-12-12 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 50 |
| 2024-12-11 | 9.550 | 9.550 | 8.750 | 8.750 | 8.750 | 1,150 |
| 2024-12-10 | 9.550 | 9.550 | 8.650 | 9.450 | 9.450 | 917 |
| 2024-12-09 | 9.600 | 9.600 | 9.450 | 9.450 | 9.450 | 251 |
| 2024-12-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-12-05 | 8.800 | 9.600 | 8.800 | 9.600 | 9.600 | 1,102 |
| 2024-12-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-12-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-12-02 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 502 |
| 2024-11-29 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 2,569 |
| 2024-11-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2024-11-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 613 |
| 2024-11-25 | 8.300 | 9.500 | 8.300 | 9.400 | 9.400 | 156 |
| 2024-11-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-11-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-11-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 6 |
| 2024-11-18 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 110 |
| 2024-11-15 | 9.700 | 9.700 | 9.000 | 9.000 | 9.000 | 2,724 |
| 2024-11-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,686 |
| 2024-11-13 | 9.400 | 9.700 | 9.400 | 9.700 | 9.700 | 525 |
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.