Skip to main content
ABAS Protect AB (NGM:ABAS)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.10
0.00 (0.00%)
At close: Dec 3, 2025

ABAS Protect AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.759.308.759.309.30-819
Dec 4, 20259.309.309.309.309.302.20%215
Dec 3, 20258.809.108.809.109.10-552
Dec 2, 20259.109.109.109.109.10-2.15%217
Dec 1, 20258.459.308.459.309.30-316
Nov 28, 20259.309.308.909.309.30-3.12%5,325
Nov 24, 20259.559.609.559.609.60-1.03%245
Nov 21, 20259.059.708.759.709.70-1.52%1,919
Nov 20, 20259.909.909.159.859.85-0.51%1,138
Nov 19, 20259.059.909.059.909.90-790
Nov 18, 20259.209.909.209.909.90-1.00%1,785
Nov 14, 20259.3010.009.3010.0010.00-1.96%1,104
Nov 13, 20259.8010.209.8010.2010.204.08%1,670
Nov 12, 20259.809.809.809.809.801.55%204
Nov 11, 20259.659.659.659.659.65-20
Nov 10, 20259.2510.309.209.659.65-3.50%2,469
Nov 6, 20259.3510.009.3510.0010.00-456
Nov 5, 20259.2010.009.2010.0010.00-1.96%1,021
Nov 4, 202510.2010.2010.2010.2010.203.03%40
Nov 3, 20259.859.909.859.909.90-2.94%521
Oct 29, 20259.6010.209.6010.2010.204.62%506
Oct 23, 20259.0010.009.009.759.75-2.01%2,451
Oct 22, 20259.209.959.209.959.950.51%1,050
Oct 20, 20259.0510.009.059.909.90-3.88%1,101
Oct 17, 202510.3010.3010.3010.3010.305.64%194
Oct 15, 20259.759.759.759.759.750.52%225
Oct 13, 20259.709.709.709.709.70-1,000
Oct 10, 20258.9510.408.959.709.70-1.52%2,014
Oct 8, 20259.759.959.759.859.851.03%1,225
Oct 7, 20258.809.758.809.759.75-2.01%2,731
Oct 6, 20259.359.959.359.959.955.85%1,000
Oct 3, 20258.809.408.809.409.40-613
Oct 2, 20259.409.409.409.409.401.08%1,063
Oct 1, 20259.009.308.759.309.30-1.06%5,230
Sep 30, 20259.409.409.409.409.40-162
Sep 26, 20259.409.409.009.409.401.62%2,605
Sep 25, 20259.209.259.209.259.25-1.60%509
Sep 23, 20259.009.409.009.409.40-1.05%1,444
Sep 22, 20259.509.509.509.509.50-2.06%212
Sep 19, 20259.459.959.009.709.70-0.51%7,938
Sep 18, 20259.359.759.359.759.753.72%2,415
Sep 16, 20259.009.409.009.409.40-1,220
Sep 15, 20259.009.409.009.409.40-7,740
Sep 12, 20259.209.409.209.409.402.17%1,000
Sep 11, 20259.209.209.209.209.20-350
Sep 10, 20259.209.209.209.209.20-108
Sep 9, 20259.209.209.209.209.20-100
Sep 4, 20258.809.208.809.209.20-426
Sep 3, 20259.209.209.209.209.20-1.08%5
Sep 2, 20259.309.309.309.309.30-14
Sep 1, 20259.309.309.309.309.303.91%50
Aug 29, 20259.109.408.958.958.95-5.29%3,964
Aug 27, 20259.509.509.459.459.452.72%316
Aug 26, 20259.509.508.909.209.20-3.66%3,202
Aug 25, 20258.709.558.109.559.55-0.52%23,430
Aug 21, 20259.209.609.109.609.60-889
Aug 20, 20259.209.609.209.609.60-1,530
Aug 19, 20259.609.609.609.609.600.52%45
Aug 15, 20259.209.609.209.559.55-2.05%2,234
Aug 8, 20259.709.759.559.759.751.56%161
Aug 7, 20259.559.609.159.609.60-1.03%3,792
Aug 6, 20259.259.709.209.709.70-0.51%800
Aug 4, 20259.009.759.009.759.75-327
Aug 1, 20259.009.809.009.759.75-0.51%18,973
Jul 31, 20259.109.809.109.809.80-3,241
Jul 30, 20259.809.809.809.809.80-1.01%100
Jul 29, 20259.009.909.009.909.90-4,086
Jul 28, 20259.909.909.909.909.90-210
Jul 25, 20259.609.909.609.909.90-0.50%1,120
Jul 24, 20259.309.959.309.959.95-0.50%1,920
Jul 23, 202510.0010.0010.0010.0010.001.01%200
Jul 22, 20259.959.959.259.909.90-1.00%1,612
Jul 21, 202510.0010.009.2010.0010.00-1.96%58
Jul 18, 20259.5010.309.5010.2010.20-0.97%5,844
Jul 16, 202510.3010.3010.3010.3010.300.98%35
Jul 15, 20259.0010.409.0010.2010.202.00%2,474
Jul 14, 20259.0010.409.0010.0010.001.01%1,225
Jul 10, 202510.0010.009.909.909.90-0.50%350
Jul 9, 20259.009.959.009.959.95-1,008
Jul 7, 20259.959.958.859.959.95-170
Jul 4, 20259.809.959.209.959.95-1,372
Jul 1, 20259.709.959.709.959.95-1,060
Jun 30, 20259.959.959.959.959.951.53%20
Jun 27, 20259.809.809.609.809.80-1,603
Jun 26, 20259.209.809.209.809.801.03%2,020
Jun 25, 20259.209.709.209.709.70-2.02%821
Jun 24, 20259.709.959.209.909.90-0.50%2,454
Jun 23, 20259.959.959.809.959.95-1,411
Jun 19, 20259.709.959.709.959.950.51%2,181
Jun 16, 20259.409.909.409.909.905.32%1,100
Jun 13, 20259.009.409.009.409.40-553
Jun 12, 20259.059.409.059.409.40-2.08%1,205
Jun 10, 20259.609.609.609.609.60-52
Jun 9, 20259.509.609.509.609.60-1.03%2,631