ABAS Protect AB (NGM:ABAS)
Sweden · Delayed Price · Currency is SEK 10.00
-0.20 (-1.96%)
At close: Nov 5, 2025
ABAS Protect AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.35 | 10.00 | 9.35 | 10.00 | 10.00 | - | 456 |
| Nov 5, 2025 | 9.20 | 10.00 | 9.20 | 10.00 | 10.00 | -1.96% | 1,021 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | 40 |
| Nov 3, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -2.94% | 521 |
| Oct 29, 2025 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 4.62% | 506 |
| Oct 23, 2025 | 9.00 | 10.00 | 9.00 | 9.75 | 9.75 | -2.01% | 2,451 |
| Oct 22, 2025 | 9.20 | 9.95 | 9.20 | 9.95 | 9.95 | 0.51% | 1,050 |
| Oct 20, 2025 | 9.05 | 10.00 | 9.05 | 9.90 | 9.90 | -3.88% | 1,101 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.64% | 194 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 225 |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,000 |
| Oct 10, 2025 | 8.95 | 10.40 | 8.95 | 9.70 | 9.70 | -1.52% | 2,014 |
| Oct 8, 2025 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | 1.03% | 1,225 |
| Oct 7, 2025 | 8.80 | 9.75 | 8.80 | 9.75 | 9.75 | -2.01% | 2,731 |
| Oct 6, 2025 | 9.35 | 9.95 | 9.35 | 9.95 | 9.95 | 5.85% | 1,000 |
| Oct 3, 2025 | 8.80 | 9.40 | 8.80 | 9.40 | 9.40 | - | 613 |
| Oct 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 1,063 |
| Oct 1, 2025 | 9.00 | 9.30 | 8.75 | 9.30 | 9.30 | -1.06% | 5,230 |
| Sep 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 162 |
| Sep 26, 2025 | 9.40 | 9.40 | 9.00 | 9.40 | 9.40 | 1.62% | 2,605 |
| Sep 25, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -1.60% | 509 |
| Sep 23, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | -1.05% | 1,444 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 212 |
| Sep 19, 2025 | 9.45 | 9.95 | 9.00 | 9.70 | 9.70 | -0.51% | 7,938 |
| Sep 18, 2025 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 3.72% | 2,415 |
| Sep 16, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | - | 1,220 |
| 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 |