ABAS Protect AB (NGM:ABAS)
Sweden · Delayed Price · Currency is SEK 7.80
0.00 (0.00%)
At close: Jun 8, 2026
ABAS Protect AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 2,017 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 25 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 11.11% | 4,035 |
| Apr 20, 2026 | 6.30 | 7.00 | 6.30 | 6.30 | 6.30 | -10.00% | 632 |
| Apr 16, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | - | 154 |
| Apr 14, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | - | 509 |
| Apr 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 1,000 |
| Apr 10, 2026 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | -0.71% | 1,044 |
| Apr 8, 2026 | 6.60 | 7.00 | 6.55 | 7.00 | 7.00 | - | 553 |
| Mar 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 1,695 |
| Mar 27, 2026 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | - | 1,673 |
| Mar 23, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | - | 1,149 |
| Mar 16, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 277 |
| Mar 11, 2026 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | - | 506 |
| Mar 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| Mar 6, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 3,214 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 1,373 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 700 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -5.41% | 5,927 |
| Feb 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 300 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | 4,901 |
| Feb 24, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | -2.50% | 831 |
| Feb 20, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | - | 2,675 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.30 | 8.00 | 8.00 | - | 1,025 |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 125 |
| Feb 13, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | -0.62% | 229 |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 250 |
| Feb 5, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 9,078 |