ABAS Protect AB (NGM:ABAS)
Sweden · Delayed Price · Currency is SEK 8.00
+0.65 (8.84%)
At close: Aug 13, 2026
ABAS Protect AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 8.84% | 3,835 |
| Aug 10, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 2,321 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,435 |
| Aug 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,447 |
| Aug 3, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 694 |
| Jul 31, 2026 | 6.55 | 7.25 | 6.45 | 7.25 | 7.25 | - | 2,429 |
| Jul 27, 2026 | 6.65 | 7.25 | 6.65 | 7.25 | 7.25 | - | 1,451 |
| Jul 24, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 1,100 |
| Jul 23, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 1,182 |
| Jul 22, 2026 | 7.20 | 8.00 | 6.55 | 7.20 | 7.20 | - | 7,464 |
| Jul 21, 2026 | 6.55 | 7.20 | 6.55 | 7.20 | 7.20 | - | 897 |
| Jul 20, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 200 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 950 |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 150 |
| Jul 13, 2026 | 6.55 | 7.20 | 6.55 | 7.20 | 7.20 | -0.69% | 1,129 |
| Jul 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,489 |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 150 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 258 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 600 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 200 |
| Jun 26, 2026 | 6.55 | 7.25 | 6.55 | 7.25 | 7.25 | - | 103 |
| Jun 25, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 550 |
| Jun 24, 2026 | 6.75 | 7.25 | 6.70 | 7.25 | 7.25 | -3.33% | 2,374 |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Jun 18, 2026 | 7.40 | 7.50 | 6.65 | 7.50 | 7.50 | 0.67% | 3,779 |
| Jun 17, 2026 | 7.40 | 7.45 | 7.00 | 7.45 | 7.45 | - | 3,600 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 268 |
| Jun 15, 2026 | 6.80 | 7.45 | 6.80 | 7.45 | 7.45 | -0.67% | 6,749 |
| Jun 12, 2026 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | - | 4,805 |
| Jun 11, 2026 | 7.45 | 7.50 | 7.30 | 7.50 | 7.50 | -3.85% | 11,649 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.45 | 7.80 | 7.80 | - | 7,323 |
| Jun 8, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | -2.50% | 7,140 |
| Jun 4, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 3,253 |
| Jun 3, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | -2.47% | 9,654 |
| Jun 2, 2026 | 8.10 | 8.10 | 7.50 | 8.10 | 8.10 | - | 893 |
| May 29, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 500 |
| May 28, 2026 | 8.10 | 8.10 | 7.45 | 8.10 | 8.10 | -3.57% | 2,978 |
| May 25, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | 3,778 |
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.80% | 2,248 |
| May 21, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 3.38% | 7,365 |
| May 20, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 1,344 |
| May 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 270 |
| May 15, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - | 1,294 |
| May 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | 547 |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 212 |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 2,709 |
| May 7, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | - | 1,229 |
| May 6, 2026 | 6.45 | 7.40 | 6.45 | 7.40 | 7.40 | - | 6,988 |
| May 5, 2026 | 6.45 | 7.40 | 6.45 | 7.40 | 7.40 | - | 9,445 |
| Apr 28, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 500 |