Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 192.50 | 192.50 | 190.00 | 190.50 | 190.50 | 530 |
| 2026-10-16 | 191.00 | 193.00 | 190.50 | 192.00 | 192.00 | 1,087 |
| 2026-10-15 | 194.50 | 194.50 | 190.00 | 190.00 | 190.00 | 677 |
| 2026-10-14 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | 1,734 |
| 2026-10-13 | 196.00 | 196.00 | 189.50 | 191.50 | 191.50 | 6,720 |
| 2026-10-12 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | 158 |
| 2026-10-09 | 197.50 | 198.50 | 194.00 | 197.50 | 197.50 | 1,232 |
| 2026-10-08 | 195.00 | 197.50 | 194.50 | 194.50 | 194.50 | 644 |
| 2026-10-07 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 668 |
| 2026-10-06 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | 2,252 |
| 2026-10-05 | 199.50 | 201.00 | 198.50 | 198.50 | 198.50 | 748 |
| 2026-10-02 | 191.00 | 198.50 | 191.00 | 198.50 | 198.50 | 1,216 |
| 2026-10-01 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 905 |
| 2026-09-30 | 190.50 | 193.50 | 189.00 | 192.00 | 192.00 | 1,086 |
| 2026-09-29 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | 877 |
| 2026-09-28 | 192.50 | 195.00 | 190.00 | 194.50 | 194.50 | 664 |
| 2026-09-25 | 198.50 | 198.50 | 193.00 | 193.00 | 193.00 | 533 |
| 2026-09-24 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,417 |
| 2026-09-23 | 210.00 | 210.00 | 198.00 | 205.00 | 205.00 | 3,220 |
| 2026-09-22 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | 589 |
| 2026-09-21 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 394 |
| 2026-09-18 | 218.00 | 219.00 | 214.00 | 218.00 | 218.00 | 540 |
| 2026-09-17 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 839 |
| 2026-09-16 | 214.00 | 217.00 | 209.00 | 213.00 | 213.00 | 436 |
| 2026-09-15 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | 2,189 |
| 2026-09-14 | 211.00 | 216.00 | 210.00 | 215.00 | 215.00 | 16,368 |
| 2026-09-11 | 215.00 | 217.00 | 212.00 | 216.00 | 216.00 | 3,278 |
| 2026-09-10 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | 2,212 |
| 2026-09-09 | 213.00 | 217.00 | 212.00 | 217.00 | 217.00 | 3,571 |
| 2026-09-08 | 206.00 | 212.00 | 205.00 | 212.00 | 212.00 | 5,620 |
| 2026-09-07 | 201.00 | 213.00 | 199.50 | 205.00 | 205.00 | 4,582 |
| 2026-09-04 | 201.00 | 204.00 | 196.50 | 201.00 | 201.00 | 4,960 |
| 2026-09-03 | 195.50 | 200.00 | 194.00 | 200.00 | 200.00 | 2,344 |
| 2026-09-02 | 199.50 | 199.50 | 194.50 | 195.50 | 195.50 | 140 |
| 2026-09-01 | 193.50 | 199.50 | 192.50 | 199.50 | 199.50 | 3,195 |
| 2026-08-31 | 196.50 | 198.00 | 192.50 | 195.00 | 195.00 | 1,851 |
| 2026-08-28 | 201.00 | 203.00 | 197.50 | 201.00 | 201.00 | 1,152 |
| 2026-08-27 | 199.50 | 203.00 | 199.50 | 202.00 | 202.00 | 1,154 |
| 2026-08-26 | 203.00 | 203.00 | 198.50 | 202.00 | 202.00 | 838 |
| 2026-08-25 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 473 |
| 2026-08-24 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 314 |
| 2026-08-21 | 199.00 | 201.00 | 196.50 | 199.50 | 199.50 | 1,098 |
| 2026-08-20 | 199.00 | 201.00 | 198.50 | 200.00 | 200.00 | 359 |
| 2026-08-19 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | 210 |
| 2026-08-18 | 202.00 | 203.00 | 199.00 | 200.00 | 200.00 | 274 |
| 2026-08-17 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 210 |
| 2026-08-14 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 53 |
| 2026-08-13 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 2,453 |
| 2026-08-12 | 201.00 | 208.00 | 201.00 | 202.00 | 202.00 | 4,124 |
| 2026-08-11 | 198.50 | 201.00 | 198.00 | 201.00 | 201.00 | 291 |
| 2026-08-10 | 201.00 | 202.00 | 198.50 | 201.00 | 201.00 | 438 |
| 2026-08-07 | 198.50 | 200.00 | 197.50 | 200.00 | 200.00 | 610 |
| 2026-08-06 | 198.00 | 199.50 | 196.00 | 199.50 | 199.50 | 1,853 |
| 2026-08-05 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | 960 |
| 2026-08-04 | 194.50 | 199.00 | 194.00 | 199.00 | 199.00 | 873 |
| 2026-08-03 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 2,102 |
| 2026-07-31 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | 2,128 |
| 2026-07-30 | 195.00 | 198.50 | 195.00 | 197.00 | 197.00 | 358 |
| 2026-07-29 | 196.50 | 199.50 | 196.00 | 198.50 | 198.50 | 410 |
| 2026-07-28 | 200.00 | 201.00 | 195.00 | 198.00 | 198.00 | 387 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 3.2500 SEK |
| 2025-05-16 | 3.2500 SEK |
| 2024-05-17 | 3.0000 SEK |
| 2023-05-17 | 2.7500 SEK |
| 2022-05-20 | 2.0000 SEK |
| 2021-05-05 | 1.8000 SEK |
| 2019-05-06 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.