Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,332.69 -10.66 (-0.32%) Nikkei
39,540.66 +199.12 (+0.51%) Hang Seng
17,768.99 +52.52 (+0.30%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,589.27 +822.19 (+1.35%) CMC Crypto 200
1,282.88 -0.95 (-0.07%)
ABAS Protect AB (ABAS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:14PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.60 | 9.70 | 9.25 | 9.70 | 9.70 | 3,560 |
| 26 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 50 |
| 25 Jun 2024 | 8.95 | 9.70 | 8.90 | 9.70 | 9.70 | 3,446 |
| 24 Jun 2024 | 8.95 | 9.80 | 8.95 | 9.00 | 9.00 | 1,190 |
| 20 Jun 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 4,000 |
| 19 Jun 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 107 |
| 18 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 10,000 |
| 17 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 14 Jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 604 |
| 13 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 Jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 780 |
| 11 Jun 2024 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | 200 |
| 10 Jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 886 |
| 07 Jun 2024 | 9.20 | 9.50 | 9.20 | 9.25 | 9.25 | 7,430 |
| 05 Jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 875 |
| 04 Jun 2024 | 9.10 | 9.20 | 8.70 | 9.20 | 9.20 | 28,800 |
| 03 Jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 31 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 30 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7,174 |
| 29 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 190 |
| 28 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2,000 |
| 27 May 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 11,885 |
| 24 May 2024 | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | 20,509 |
| 23 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
| 22 May 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 4,211 |
| 21 May 2024 | 9.20 | 9.50 | 9.00 | 9.00 | 9.00 | 11,337 |
| 20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 May 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 6,916 |
| 16 May 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4,682 |
| 15 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 105 |
| 14 May 2024 | 9.60 | 9.60 | 8.70 | 9.35 | 9.35 | 11,786 |
| 13 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 50 |
| 10 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5,250 |
| 08 May 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 10,715 |
| 07 May 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2,799 |
| 06 May 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 541 |
| 03 May 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2,500 |
| 02 May 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 266 |
| 30 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 20 |
| 26 Apr 2024 | 9.25 | 9.25 | 8.70 | 9.25 | 9.25 | 1,375 |
| 25 Apr 2024 | 8.60 | 9.35 | 8.60 | 9.35 | 9.35 | 2,807 |
| 24 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
| 23 Apr 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 600 |
| 22 Apr 2024 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 1,653 |
| 19 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 800 |
| 17 Apr 2024 | 8.65 | 9.40 | 8.65 | 9.40 | 9.40 | 700 |
| 16 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 701 |
| 12 Apr 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1,540 |
| 11 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 10 Apr 2024 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | 324 |
| 09 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| 08 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 50 |
| 04 Apr 2024 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 1,293 |
| 03 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 Apr 2024 | 9.00 | 9.80 | 8.80 | 8.80 | 8.80 | 6,120 |
| 28 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 203 |
| 27 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 796 |
| 26 Mar 2024 | 8.70 | 9.20 | 8.20 | 9.20 | 9.20 | 9,413 |
| 25 Mar 2024 | 9.20 | 9.20 | 8.50 | 9.20 | 9.20 | 1,766 |
| 22 Mar 2024 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | 1,672 |
| 21 Mar 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1,955 |
| 20 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 19 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 50 |
| 18 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,836 |
| 15 Mar 2024 | 9.00 | 9.44 | 9.00 | 9.44 | 9.44 | 4,143 |
| 14 Mar 2024 | 9.76 | 9.76 | 9.40 | 9.40 | 9.40 | 6,335 |
| 13 Mar 2024 | 9.80 | 9.80 | 9.40 | 9.68 | 9.68 | 5,183 |
| 12 Mar 2024 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1,800 |
| 11 Mar 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 10,860 |
| 08 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,376 |
| 07 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 104 |
| 06 Mar 2024 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | 14,657 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 3,000 |
| 04 Mar 2024 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 8,899 |
| 01 Mar 2024 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 1,308 |
| 29 Feb 2024 | 9.60 | 9.60 | 9.32 | 9.58 | 9.58 | 2,260 |
| 28 Feb 2024 | 9.32 | 9.80 | 9.32 | 9.50 | 9.50 | 15,630 |
| 27 Feb 2024 | 9.40 | 9.60 | 9.10 | 9.60 | 9.60 | 23,237 |
| 26 Feb 2024 | 9.88 | 9.88 | 9.10 | 9.50 | 9.50 | 22,200 |
| 23 Feb 2024 | 10.20 | 10.20 | 9.00 | 9.30 | 9.30 | 41,572 |
| 22 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,922 |
| 21 Feb 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 4,668 |
| 20 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,926 |
| 19 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 600 |
| 16 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 65 |
| 15 Feb 2024 | 11.15 | 11.15 | 10.20 | 10.20 | 10.20 | 3,090 |
| 14 Feb 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 364 |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| 12 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 Feb 2024 | 10.55 | 11.20 | 10.55 | 11.20 | 11.20 | 120 |
| 05 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9 |
| 02 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 01 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.