Nasdaq Stockholm · ABAS · stock
ABAS Protect AB (ABAS) stock price history
Every Nasdaq Stockholm trading session of ABAS Protect AB from Nov 1, 2022 to Sep 25, 2026: 979 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABAS adjusted close, 2022 to 2026
- SEK 13.00
- All time high, 2023
- SEK 10.40
- 52 week high, SEK 6.30 low
- 979
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ABAS key facts
- ABAS Protect AB (ABAS) closed at SEK 8.80 on Sep 25, 2026 on Nasdaq Stockholm.
- ABAS's all time high close is SEK 13.00, set on Jan 24, 2023; its all time low close is SEK 6.30 on Apr 20, 2026.
- ABAS's 52 week range is SEK 6.30 to SEK 10.40.
- ABAS returned -4.9% over the year to Sep 25, 2026.
- Since Nov 1, 2022 ABAS returned -12%, -3.1% a year compounded.
- ABAS's deepest drawdown was -51.5% from Jan 24, 2023 to Apr 20, 2026.
- DataCedar holds 979 daily sessions of ABAS history from Nov 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABAS price chart, 2022 to 2026
ABAS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +21.4% |
| 6 months | +20.5% |
| Year to date | -2.2% |
| 1 year | -4.9% |
| 3 years | -12.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 1, 2022 | -11.6% |
| Compound annual growth, 3.9 years | -3.1% |
ABAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 13.00 on Jan 24, 2023
- All time low close
- SEK 6.30 on Apr 20, 2026
- 52 week high
- SEK 10.40 on Oct 10, 2025
- 52 week low
- SEK 6.30 on Apr 14, 2026
- Deepest drawdown
- -51.5% from Jan 24, 2023 to Apr 20, 2026, not yet recovered
- Best single session
- +17.0% on Nov 4, 2022
- Worst single session
- -15.7% on Aug 23, 2024
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2023, -22%
ABAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 1, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 9.00 | SEK 9.00 | SEK 6.30 | SEK 8.80 | -2.2% | 334.2K | 185 |
| 2025 | SEK 9.35 | SEK 10.70 | SEK 6.90 | SEK 9.00 | -2.2% | 562.8K | 249 |
| 2024 | SEK 12.50 | SEK 12.50 | SEK 8.20 | SEK 9.20 | -8.0% | 673.6K | 251 |
| 2023 | SEK 12.70 | SEK 13.00 | SEK 8.62 | SEK 10.00 | -22.5% | 542K | 251 |
| 2022 | SEK 13.00 | SEK 13.00 | SEK 9.28 | SEK 12.90 | n/a | 140K | 43 |
ABAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.80 | +10.0% |
| August 2026 | SEK 8.00 | +10.3% |
| July 2026 | SEK 7.25 | 0.0% |
| June 2026 | SEK 7.25 | -10.5% |
| May 2026 | SEK 8.10 | +9.5% |
| April 2026 | SEK 7.40 | +5.7% |
| March 2026 | SEK 7.00 | -5.4% |
| February 2026 | SEK 7.40 | -10.3% |
| January 2026 | SEK 8.25 | -8.3% |
| December 2025 | SEK 9.00 | -3.2% |
| November 2025 | SEK 9.30 | -8.8% |
| October 2025 | SEK 10.20 | +8.5% |
About the ABAS data
Daily bars. 979 sessions from Nov 1, 2022 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ABAS share price history
