ABAS Protect AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 670 |
| 2026-10-15 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 1,050 |
| 2026-10-14 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2026-10-13 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 5,512 |
| 2026-10-12 | 8.800 | 8.800 | 7.850 | 7.850 | 7.850 | 1,116 |
| 2026-10-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-10-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 352 |
| 2026-10-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 340 |
| 2026-10-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-10-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2026-10-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 768 |
| 2026-10-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 390 |
| 2026-09-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-09-29 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 228 |
| 2026-09-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-09-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,245 |
| 2026-09-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-09-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 8 |
| 2026-09-22 | 7.650 | 8.800 | 7.650 | 8.800 | 8.800 | 659 |
| 2026-09-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-09-18 | 8.800 | 8.800 | 7.650 | 8.800 | 8.800 | 600 |
| 2026-09-17 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 10,049 |
| 2026-09-16 | 8.050 | 8.650 | 8.050 | 8.650 | 8.650 | 2,124 |
| 2026-09-15 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-10 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-08 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 346 |
| 2026-09-04 | 8.600 | 8.600 | 8.000 | 8.600 | 8.600 | 743 |
| 2026-09-03 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 7,307 |
| 2026-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,750 |
| 2026-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-27 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 1,475 |
| 2026-08-26 | 7.850 | 8.950 | 7.550 | 7.550 | 7.550 | 3,865 |
| 2026-08-25 | 7.550 | 8.950 | 7.300 | 8.950 | 8.950 | 16,200 |
| 2026-08-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2026-08-21 | 7.500 | 8.750 | 7.150 | 8.250 | 8.250 | 13,442 |
| 2026-08-20 | 6.700 | 7.500 | 6.700 | 7.500 | 7.500 | 2,113 |
| 2026-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-13 | 7.350 | 8.000 | 7.350 | 8.000 | 8.000 | 3,835 |
| 2026-08-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-10 | 7.350 | 7.350 | 7.250 | 7.350 | 7.350 | 2,321 |
| 2026-08-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,435 |
| 2026-08-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,447 |
| 2026-08-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-08-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-08-03 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 694 |
| 2026-07-31 | 6.550 | 7.250 | 6.450 | 7.250 | 7.250 | 2,429 |
| 2026-07-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-27 | 6.650 | 7.250 | 6.650 | 7.250 | 7.250 | 1,451 |
Page 1 of 2 · 65 trading daysOlder →
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.