ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 9 |
| 2024-11-11 | 9.400 | 9.400 | 9.200 | 9.250 | 9.250 | 1,092 |
| 2024-11-08 | 9.550 | 9.550 | 9.150 | 9.150 | 9.150 | 550 |
| 2024-11-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,200 |
| 2024-11-06 | 9.100 | 9.600 | 9.100 | 9.600 | 9.600 | 250 |
| 2024-11-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 50 |
| 2024-11-04 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 20 |
| 2024-11-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 50 |
| 2024-10-31 | 9.200 | 9.550 | 9.100 | 9.100 | 9.100 | 4,530 |
| 2024-10-30 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-10-29 | 9.700 | 9.700 | 9.200 | 9.700 | 9.700 | 659 |
| 2024-10-28 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-10-25 | 9.200 | 9.700 | 9.200 | 9.700 | 9.700 | 2,250 |
| 2024-10-24 | 9.600 | 9.600 | 9.250 | 9.250 | 9.250 | 433 |
| 2024-10-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 641 |
| 2024-10-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-10-21 | 9.300 | 9.650 | 9.150 | 9.650 | 9.650 | 9,374 |
| 2024-10-18 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 150 |
| 2024-10-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 68 |
| 2024-10-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-10-15 | 9.500 | 9.950 | 9.500 | 9.950 | 9.950 | 100 |
| 2024-10-14 | 9.700 | 9.950 | 9.700 | 9.950 | 9.950 | 1,638 |
| 2024-10-11 | 9.150 | 9.700 | 9.150 | 9.700 | 9.700 | 5,080 |
| 2024-10-10 | 9.150 | 9.650 | 9.150 | 9.650 | 9.650 | 928 |
| 2024-10-09 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 60 |
| 2024-10-08 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2024-10-07 | 9.700 | 9.700 | 9.150 | 9.150 | 9.150 | 2,262 |
| 2024-10-04 | 9.950 | 9.950 | 8.600 | 9.900 | 9.900 | 2,232 |
| 2024-10-03 | 9.050 | 9.700 | 9.000 | 9.500 | 9.500 | 3,482 |
| 2024-10-02 | 9.750 | 9.750 | 9.000 | 9.050 | 9.050 | 1,727 |
| 2024-10-01 | 9.700 | 9.700 | 9.250 | 9.300 | 9.300 | 1,795 |
| 2024-09-30 | 9.300 | 9.750 | 9.300 | 9.750 | 9.750 | 55 |
| 2024-09-27 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2024-09-26 | 9.300 | 9.850 | 9.300 | 9.850 | 9.850 | 3,416 |
| 2024-09-25 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 976 |
| 2024-09-24 | 9.500 | 9.900 | 8.900 | 9.050 | 9.050 | 13,764 |
| 2024-09-23 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 89 |
| 2024-09-20 | 9.450 | 10.000 | 9.450 | 10.000 | 10.000 | 174 |
| 2024-09-19 | 9.450 | 10.000 | 9.450 | 10.000 | 10.000 | 162 |
| 2024-09-18 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 1,832 |
| 2024-09-17 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 1,093 |
| 2024-09-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,165 |
| 2024-09-13 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-09-12 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-09-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-09-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-09-09 | 10.100 | 10.200 | 9.200 | 10.200 | 10.200 | 4,188 |
| 2024-09-06 | 10.000 | 10.500 | 9.700 | 9.700 | 9.700 | 10,245 |
| 2024-09-05 | 10.100 | 10.100 | 9.450 | 10.000 | 10.000 | 3,275 |
| 2024-09-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2,203 |
| 2024-09-03 | 9.750 | 9.750 | 9.450 | 9.450 | 9.450 | 3,200 |
| 2024-09-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-08-30 | 10.000 | 10.000 | 9.100 | 9.700 | 9.700 | 1,461 |
| 2024-08-29 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 50 |
| 2024-08-28 | 10.700 | 10.700 | 10.300 | 10.300 | 10.300 | 554 |
| 2024-08-27 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 461 |
| 2024-08-26 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 9,621 |
| 2024-08-23 | 10.300 | 10.300 | 9.550 | 9.950 | 9.950 | 31,686 |
| 2024-08-22 | 12.000 | 12.000 | 11.800 | 11.800 | 11.800 | 2,442 |
| 2024-08-21 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 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.