ABAS Protect AB (NGM:ABAS)
Sweden · Delayed Price · Currency is SEK 9.40
+0.20 (2.17%)
At close: Sep 12, 2025
ABAS Protect AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | - | 7,740 |
| Sep 12, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 1,000 |
| Sep 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 350 |
| Sep 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 108 |
| Sep 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| Sep 4, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | - | 426 |
| Sep 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 5 |
| Sep 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 14 |
| Sep 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.91% | 50 |
| Aug 29, 2025 | 9.10 | 9.40 | 8.95 | 8.95 | 8.95 | -5.29% | 3,964 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 2.72% | 316 |
| Aug 26, 2025 | 9.50 | 9.50 | 8.90 | 9.20 | 9.20 | -3.66% | 3,202 |
| Aug 25, 2025 | 8.70 | 9.55 | 8.10 | 9.55 | 9.55 | -0.52% | 23,430 |
| Aug 21, 2025 | 9.20 | 9.60 | 9.10 | 9.60 | 9.60 | - | 889 |
| Aug 20, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | - | 1,530 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 45 |
| Aug 15, 2025 | 9.20 | 9.60 | 9.20 | 9.55 | 9.55 | -2.05% | 2,234 |
| Aug 8, 2025 | 9.70 | 9.75 | 9.55 | 9.75 | 9.75 | 1.56% | 161 |
| Aug 7, 2025 | 9.55 | 9.60 | 9.15 | 9.60 | 9.60 | -1.03% | 3,792 |
| Aug 6, 2025 | 9.25 | 9.70 | 9.20 | 9.70 | 9.70 | -0.51% | 800 |
| Aug 4, 2025 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | - | 327 |
| Aug 1, 2025 | 9.00 | 9.80 | 9.00 | 9.75 | 9.75 | -0.51% | 18,973 |
| Jul 31, 2025 | 9.10 | 9.80 | 9.10 | 9.80 | 9.80 | - | 3,241 |
| Jul 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 100 |
| Jul 29, 2025 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 4,086 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 210 |
| Jul 25, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | -0.50% | 1,120 |
| Jul 24, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | -0.50% | 1,920 |
| Jul 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 200 |
| Jul 22, 2025 | 9.95 | 9.95 | 9.25 | 9.90 | 9.90 | -1.00% | 1,612 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.20 | 10.00 | 10.00 | -1.96% | 58 |
| Jul 18, 2025 | 9.50 | 10.30 | 9.50 | 10.20 | 10.20 | -0.97% | 5,844 |
| Jul 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 35 |
| Jul 15, 2025 | 9.00 | 10.40 | 9.00 | 10.20 | 10.20 | 2.00% | 2,474 |
| Jul 14, 2025 | 9.00 | 10.40 | 9.00 | 10.00 | 10.00 | 1.01% | 1,225 |
| Jul 10, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 350 |
| Jul 9, 2025 | 9.00 | 9.95 | 9.00 | 9.95 | 9.95 | - | 1,008 |
| Jul 7, 2025 | 9.95 | 9.95 | 8.85 | 9.95 | 9.95 | - | 170 |
| Jul 4, 2025 | 9.80 | 9.95 | 9.20 | 9.95 | 9.95 | - | 1,372 |
| Jul 1, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | - | 1,060 |
| Jun 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | 20 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.60 | 9.80 | 9.80 | - | 1,603 |
| Jun 26, 2025 | 9.20 | 9.80 | 9.20 | 9.80 | 9.80 | 1.03% | 2,020 |
| Jun 25, 2025 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | -2.02% | 821 |
| Jun 24, 2025 | 9.70 | 9.95 | 9.20 | 9.90 | 9.90 | -0.50% | 2,454 |
| Jun 23, 2025 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | - | 1,411 |
| Jun 19, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 0.51% | 2,181 |
| Jun 16, 2025 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 5.32% | 1,100 |
| Jun 13, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | - | 553 |
| Jun 12, 2025 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | -2.08% | 1,205 |