Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 344.00 | 349.00 | 335.00 | 340.00 | 326.84 | 969 |
| 2024-02-26 | 349.00 | 351.00 | 343.00 | 349.00 | 335.49 | 485 |
| 2024-02-23 | 358.00 | 358.00 | 348.00 | 352.00 | 338.38 | 9 |
| 2024-02-22 | 355.00 | 356.00 | 347.00 | 355.00 | 341.26 | 572 |
| 2024-02-21 | 350.00 | 359.00 | 350.00 | 356.00 | 342.22 | 325 |
| 2024-02-20 | 373.00 | 375.00 | 348.00 | 360.00 | 346.07 | 961 |
| 2024-02-19 | 377.00 | 390.00 | 364.00 | 364.00 | 349.91 | 2,136 |
| 2024-02-16 | 364.00 | 373.00 | 364.00 | 373.00 | 358.56 | 471 |
| 2024-02-15 | 379.00 | 379.00 | 364.00 | 364.00 | 349.91 | 661 |
| 2024-02-14 | 370.00 | 372.00 | 370.00 | 372.00 | 357.60 | 17,670 |
| 2024-02-13 | 365.00 | 375.00 | 364.00 | 375.00 | 360.49 | 1,009 |
| 2024-02-12 | 361.00 | 365.00 | 355.00 | 365.00 | 350.87 | 892 |
| 2024-02-09 | 365.00 | 370.00 | 358.00 | 364.00 | 349.91 | 730 |
| 2024-02-08 | 385.00 | 385.00 | 363.00 | 372.00 | 357.60 | 1,165 |
| 2024-02-07 | 390.00 | 390.00 | 385.00 | 385.00 | 370.10 | 331 |
| 2024-02-05 | 383.00 | 399.00 | 383.00 | 399.00 | 383.56 | 642 |
| 2024-02-02 | 392.00 | 392.00 | 382.00 | 386.00 | 371.06 | 748 |
| 2024-02-01 | 395.00 | 397.00 | 390.00 | 397.00 | 381.63 | 2,799 |
| 2024-01-31 | 390.00 | 396.00 | 380.00 | 395.00 | 379.71 | 999 |
| 2024-01-30 | 387.00 | 390.00 | 382.00 | 390.00 | 374.91 | 1,023 |
| 2024-01-29 | 397.00 | 397.00 | 387.00 | 387.00 | 372.02 | 1,216 |
| 2024-01-26 | 388.00 | 398.00 | 388.00 | 396.00 | 380.67 | 985 |
| 2024-01-25 | 398.00 | 398.00 | 394.00 | 398.00 | 382.60 | 64 |
| 2024-01-24 | 390.00 | 399.00 | 390.00 | 398.00 | 382.60 | 382 |
| 2024-01-23 | 398.00 | 399.00 | 398.00 | 399.00 | 383.56 | 4 |
| 2024-01-22 | 396.00 | 399.00 | 396.00 | 399.00 | 383.56 | 14 |
| 2024-01-19 | 396.00 | 399.00 | 396.00 | 399.00 | 383.56 | 2,059 |
| 2024-01-18 | 396.00 | 400.00 | 396.00 | 400.00 | 384.52 | 525 |
| 2024-01-17 | 400.00 | 400.00 | 399.00 | 399.00 | 383.56 | 4 |
| 2024-01-16 | 400.00 | 400.00 | 396.00 | 399.00 | 383.56 | 228 |
| 2024-01-15 | 400.00 | 400.00 | 396.00 | 396.00 | 380.67 | 120 |
| 2024-01-12 | 399.00 | 400.00 | 396.00 | 400.00 | 384.52 | 647 |
| 2024-01-11 | 396.00 | 396.00 | 391.00 | 395.00 | 379.71 | 169 |
| 2024-01-10 | 400.00 | 400.00 | 399.00 | 400.00 | 384.52 | 834 |
| 2024-01-09 | 398.00 | 398.00 | 396.00 | 396.00 | 380.67 | 258 |
| 2024-01-08 | 398.00 | 398.00 | 396.00 | 396.00 | 380.67 | 1,349 |
| 2024-01-05 | 398.00 | 398.00 | 398.00 | 398.00 | 382.60 | 15 |
| 2024-01-04 | 399.00 | 403.00 | 394.00 | 400.00 | 384.52 | 158 |
| 2024-01-03 | 399.00 | 399.00 | 399.00 | 399.00 | 383.56 | 65 |
| 2024-01-02 | 400.00 | 400.00 | 396.00 | 396.00 | 380.67 | 131 |
| 2023-12-29 | 402.00 | 406.00 | 396.00 | 400.00 | 384.52 | 233 |
| 2023-12-28 | 396.00 | 396.00 | 396.00 | 396.00 | 380.67 | 626 |
| 2023-12-27 | 396.00 | 404.00 | 396.00 | 396.00 | 380.67 | 141 |
| 2023-12-22 | 401.00 | 401.00 | 390.00 | 395.00 | 379.71 | 851 |
| 2023-12-21 | 401.00 | 403.00 | 390.00 | 390.00 | 374.91 | 581 |
| 2023-12-20 | 408.00 | 408.00 | 406.00 | 407.00 | 391.25 | 109 |
| 2023-12-19 | 396.00 | 406.00 | 396.00 | 406.00 | 390.29 | 101 |
| 2023-12-18 | 405.00 | 408.00 | 394.00 | 408.00 | 392.21 | 31,146 |
| 2023-12-15 | 405.00 | 405.00 | 392.00 | 404.00 | 388.36 | 640 |
| 2023-12-14 | 405.00 | 405.00 | 394.00 | 394.00 | 378.75 | 822 |
| 2023-12-13 | 396.00 | 404.00 | 395.00 | 401.00 | 385.48 | 3,191 |
| 2023-12-12 | 397.00 | 402.00 | 397.00 | 401.00 | 385.48 | 135 |
| 2023-12-11 | 396.00 | 397.00 | 395.00 | 396.00 | 380.67 | 550 |
| 2023-12-08 | 383.00 | 400.00 | 380.00 | 400.00 | 384.52 | 1,853 |
| 2023-12-07 | 380.50 | 382.00 | 377.00 | 377.00 | 362.41 | 14,597 |
| 2023-12-06 | 393.00 | 393.00 | 381.00 | 382.00 | 367.22 | 1,567 |
| 2023-12-05 | 394.00 | 396.00 | 381.00 | 381.00 | 366.25 | 7,694 |
| 2023-12-04 | 390.00 | 403.00 | 385.00 | 386.00 | 371.06 | 318 |
| 2023-12-01 | 408.00 | 408.00 | 390.00 | 390.00 | 374.91 | 410 |
| 2023-11-30 | 400.00 | 405.00 | 400.00 | 405.00 | 389.33 | 2,990 |
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.