Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 324.00 | 335.00 | 324.00 | 334.00 | 323.93 | 1,377 |
| 2024-08-20 | 328.00 | 338.00 | 327.00 | 330.00 | 320.05 | 2,363 |
| 2024-08-19 | 328.00 | 330.00 | 321.00 | 330.00 | 320.05 | 4,922 |
| 2024-08-16 | 318.00 | 323.00 | 314.00 | 321.00 | 311.32 | 1,817 |
| 2024-08-15 | 318.00 | 318.00 | 315.00 | 316.00 | 306.47 | 1,636 |
| 2024-08-14 | 312.00 | 319.00 | 312.00 | 317.00 | 307.44 | 698 |
| 2024-08-13 | 326.00 | 329.00 | 312.00 | 316.00 | 306.47 | 5,069 |
| 2024-08-12 | 319.00 | 326.00 | 319.00 | 326.00 | 316.17 | 915 |
| 2024-08-09 | 322.00 | 322.00 | 319.00 | 319.00 | 309.38 | 503 |
| 2024-08-08 | 326.00 | 326.00 | 312.00 | 316.00 | 306.47 | 1,655 |
| 2024-08-07 | 323.00 | 330.00 | 323.00 | 323.00 | 313.26 | 1,212 |
| 2024-08-06 | 322.00 | 326.00 | 316.00 | 320.00 | 310.35 | 545 |
| 2024-08-05 | 322.00 | 339.00 | 310.00 | 323.00 | 313.26 | 2,031 |
| 2024-08-02 | 330.00 | 335.00 | 330.00 | 330.00 | 320.05 | 688 |
| 2024-08-01 | 333.00 | 336.00 | 333.00 | 333.00 | 322.96 | 1,319 |
| 2024-07-31 | 338.00 | 340.00 | 335.00 | 340.00 | 329.75 | 2,346 |
| 2024-07-30 | 350.00 | 350.00 | 328.00 | 338.00 | 327.81 | 1,554 |
| 2024-07-29 | 322.00 | 336.00 | 322.00 | 334.00 | 323.93 | 1,653 |
| 2024-07-26 | 331.00 | 340.00 | 325.00 | 330.00 | 320.05 | 3,325 |
| 2024-07-25 | 341.00 | 341.00 | 320.00 | 328.00 | 318.11 | 1,902 |
| 2024-07-24 | 351.00 | 359.00 | 334.00 | 341.00 | 330.72 | 51,852 |
| 2024-07-23 | 356.00 | 358.00 | 342.00 | 351.00 | 340.42 | 4,661 |
| 2024-07-22 | 359.00 | 369.00 | 359.00 | 360.00 | 349.15 | 1,232 |
| 2024-07-19 | 368.00 | 369.00 | 358.00 | 358.00 | 347.21 | 909 |
| 2024-07-18 | 365.00 | 365.00 | 360.00 | 360.00 | 349.15 | 21 |
| 2024-07-17 | 368.00 | 368.00 | 361.00 | 364.50 | 353.51 | 8,055 |
| 2024-07-16 | 362.00 | 365.00 | 362.00 | 365.00 | 354.00 | 52 |
| 2024-07-15 | 360.00 | 362.00 | 360.00 | 362.00 | 351.09 | 942 |
| 2024-07-12 | 360.00 | 366.00 | 360.00 | 362.00 | 351.09 | 73 |
| 2024-07-11 | 360.00 | 360.00 | 360.00 | 360.00 | 349.15 | 1 |
| 2024-07-10 | 368.00 | 368.00 | 361.00 | 367.00 | 355.94 | 108 |
| 2024-07-09 | 363.00 | 370.00 | 363.00 | 369.00 | 357.88 | 83 |
| 2024-07-08 | 365.00 | 366.00 | 365.00 | 366.00 | 354.97 | 54 |
| 2024-07-05 | 358.00 | 363.00 | 358.00 | 363.00 | 352.06 | 104 |
| 2024-07-04 | 350.00 | 365.00 | 350.00 | 358.00 | 347.21 | 893 |
| 2024-07-03 | 366.00 | 366.00 | 365.00 | 365.00 | 354.00 | 163 |
| 2024-07-02 | 370.00 | 370.00 | 362.00 | 367.00 | 355.94 | 107 |
| 2024-07-01 | 363.00 | 372.00 | 363.00 | 370.00 | 358.85 | 1,280 |
| 2024-06-28 | 370.00 | 370.00 | 355.00 | 360.00 | 349.15 | 3,700 |
| 2024-06-27 | 374.00 | 374.00 | 367.00 | 367.00 | 355.94 | 282 |
| 2024-06-26 | 375.00 | 375.00 | 371.00 | 371.00 | 359.82 | 578 |
| 2024-06-25 | 373.00 | 373.00 | 370.00 | 373.00 | 361.76 | 54 |
| 2024-06-24 | 369.00 | 375.00 | 369.00 | 373.00 | 361.76 | 421 |
| 2024-06-20 | 367.00 | 372.00 | 367.00 | 370.00 | 358.85 | 6,289 |
| 2024-06-19 | 367.00 | 369.00 | 363.00 | 368.00 | 356.91 | 897 |
| 2024-06-18 | 364.00 | 372.00 | 364.00 | 366.00 | 354.97 | 1,207 |
| 2024-06-17 | 369.00 | 369.00 | 361.00 | 364.00 | 353.03 | 1,260 |
| 2024-06-14 | 369.00 | 369.00 | 369.00 | 369.00 | 357.88 | 70 |
| 2024-06-13 | 370.00 | 370.00 | 361.00 | 361.00 | 350.12 | 196 |
| 2024-06-12 | 370.00 | 372.00 | 367.00 | 370.00 | 358.85 | 1,348 |
| 2024-06-11 | 369.00 | 380.00 | 359.00 | 359.00 | 348.18 | 2,459 |
| 2024-06-10 | 352.00 | 354.00 | 350.00 | 352.00 | 341.39 | 424 |
| 2024-06-07 | 351.00 | 356.00 | 349.00 | 354.00 | 343.33 | 51,159 |
| 2024-06-05 | 371.00 | 371.00 | 355.00 | 356.00 | 345.27 | 806 |
| 2024-06-04 | 370.00 | 370.00 | 363.00 | 363.00 | 352.06 | 861 |
| 2024-06-03 | 380.00 | 381.00 | 369.00 | 370.00 | 358.85 | 1,125 |
| 2024-05-31 | 375.00 | 375.00 | 370.00 | 370.00 | 358.85 | 199 |
| 2024-05-30 | 380.00 | 380.00 | 373.00 | 375.00 | 363.70 | 2,508 |
| 2024-05-29 | 383.00 | 383.00 | 376.00 | 380.00 | 368.54 | 2,567 |
| 2024-05-28 | 390.00 | 390.00 | 377.00 | 383.00 | 371.45 | 1,020 |
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.