ABAS Protect AB (NGM:ABAS)
Sweden
· Delayed Price · Currency is SEK 7.30
+0.30 (4.29%)
At close: Mar 6, 2026
ABAS Protect AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 5,425 |
| Feb 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 120 |
| Jan 30, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | - | 1,461 |
| Jan 29, 2026 | 8.10 | 8.40 | 7.90 | 8.25 | 8.25 | -1.79% | 27,679 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.10 | 8.40 | 8.40 | -1.18% | 557 |
| Jan 26, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jan 23, 2026 | 7.40 | 8.50 | 7.40 | 8.50 | 8.50 | -2.30% | 265 |
| Jan 22, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 6.10% | 1,100 |
| Jan 21, 2026 | 7.35 | 8.25 | 7.35 | 8.20 | 8.20 | -2.96% | 4,842 |
| Jan 19, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | - | 3,100 |
| Jan 16, 2026 | 8.40 | 8.45 | 8.05 | 8.45 | 8.45 | 0.60% | 749 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.10 | 8.40 | 8.40 | -0.59% | 3,616 |
| Jan 14, 2026 | 8.35 | 8.65 | 8.00 | 8.45 | 8.45 | -2.87% | 29,170 |
| Jan 13, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | - | 387 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.25 | 8.70 | 8.70 | 1.16% | 7,178 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.25 | 8.60 | 8.60 | -4.44% | 12,815 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 50 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,182 |
| Dec 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 700 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.10 | 9.00 | 9.00 | -1.10% | 15,910 |
| Dec 22, 2025 | 8.25 | 9.10 | 8.25 | 9.10 | 9.10 | -2.15% | 1,400 |
| Dec 5, 2025 | 8.75 | 9.30 | 8.75 | 9.30 | 9.30 | - | 819 |
| Dec 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 215 |
| Dec 3, 2025 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | - | 552 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | 217 |
| Dec 1, 2025 | 8.45 | 9.30 | 8.45 | 9.30 | 9.30 | - | 316 |
| Nov 28, 2025 | 9.30 | 9.30 | 8.90 | 9.30 | 9.30 | -3.12% | 5,325 |
| Nov 24, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.03% | 245 |
| Nov 21, 2025 | 9.05 | 9.70 | 8.75 | 9.70 | 9.70 | -1.52% | 1,919 |
| Nov 20, 2025 | 9.90 | 9.90 | 9.15 | 9.85 | 9.85 | -0.51% | 1,138 |
| Nov 19, 2025 | 9.05 | 9.90 | 9.05 | 9.90 | 9.90 | - | 790 |
| Nov 18, 2025 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | -1.00% | 1,785 |
| Nov 14, 2025 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | -1.96% | 1,104 |
| Nov 13, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 1,670 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | 204 |
| Nov 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 20 |
| Nov 10, 2025 | 9.25 | 10.30 | 9.20 | 9.65 | 9.65 | -3.50% | 2,469 |
| 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 |