Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 395.00 | 400.00 | 395.00 | 400.00 | 384.52 | 312 |
| 2023-11-28 | 395.00 | 395.00 | 392.00 | 395.00 | 379.71 | 734 |
| 2023-11-27 | 392.00 | 399.00 | 388.00 | 390.00 | 374.91 | 630 |
| 2023-11-24 | 382.00 | 392.00 | 382.00 | 392.00 | 376.83 | 127 |
| 2023-11-23 | 387.00 | 389.00 | 387.00 | 389.00 | 373.94 | 181 |
| 2023-11-22 | 381.00 | 381.00 | 381.00 | 381.00 | 366.25 | 6 |
| 2023-11-21 | 390.00 | 390.00 | 386.00 | 386.00 | 371.06 | 193 |
| 2023-11-20 | 375.00 | 392.00 | 374.00 | 392.00 | 376.83 | 8,336 |
| 2023-11-17 | 377.00 | 381.00 | 371.00 | 373.00 | 358.56 | 298 |
| 2023-11-16 | 367.00 | 368.00 | 367.00 | 368.00 | 353.76 | 204 |
| 2023-11-15 | 365.00 | 370.00 | 358.00 | 370.00 | 355.68 | 856 |
| 2023-11-14 | 366.00 | 371.00 | 363.00 | 370.00 | 355.68 | 4,295 |
| 2023-11-10 | 374.00 | 374.00 | 365.00 | 366.00 | 351.83 | 247 |
| 2023-11-09 | 377.00 | 384.00 | 374.00 | 374.00 | 359.53 | 251 |
| 2023-11-08 | 365.00 | 375.00 | 359.00 | 375.00 | 360.49 | 401 |
| 2023-11-07 | 368.00 | 371.00 | 364.00 | 371.00 | 356.64 | 1,144 |
| 2023-11-06 | 385.00 | 385.00 | 376.00 | 376.00 | 361.45 | 178 |
| 2023-11-03 | 385.00 | 385.00 | 377.00 | 377.00 | 362.41 | 417 |
| 2023-11-02 | 358.00 | 382.00 | 347.00 | 382.00 | 367.22 | 1,682 |
| 2023-11-01 | 350.00 | 358.00 | 347.00 | 354.00 | 340.30 | 114 |
| 2023-10-31 | 338.00 | 365.00 | 335.00 | 358.00 | 344.14 | 377 |
| 2023-10-30 | 338.00 | 338.00 | 327.00 | 337.00 | 323.96 | 4,573 |
| 2023-10-27 | 354.00 | 354.00 | 335.00 | 338.00 | 324.92 | 1,106 |
| 2023-10-26 | 359.00 | 359.00 | 347.00 | 354.00 | 340.30 | 83 |
| 2023-10-25 | 359.00 | 359.00 | 347.00 | 357.00 | 343.18 | 187 |
| 2023-10-24 | 359.00 | 359.00 | 349.00 | 355.00 | 341.26 | 730 |
| 2023-10-23 | 350.00 | 355.00 | 347.00 | 355.00 | 341.26 | 1,042 |
| 2023-10-20 | 377.00 | 377.00 | 350.00 | 357.00 | 343.18 | 887 |
| 2023-10-19 | 380.00 | 380.00 | 371.00 | 373.00 | 358.56 | 143 |
| 2023-10-18 | 380.00 | 382.00 | 380.00 | 380.00 | 365.29 | 508 |
| 2023-10-17 | 392.00 | 392.00 | 380.00 | 380.00 | 365.29 | 2,205 |
| 2023-10-16 | 368.00 | 383.00 | 368.00 | 383.00 | 368.18 | 135 |
| 2023-10-13 | 374.50 | 374.50 | 374.50 | 374.50 | 360.01 | 30,000 |
| 2023-10-12 | 392.00 | 392.00 | 380.00 | 380.00 | 365.29 | 241 |
| 2023-10-11 | 380.00 | 386.00 | 378.00 | 385.00 | 370.10 | 70,197 |
| 2023-10-10 | 373.00 | 394.00 | 373.00 | 377.00 | 362.41 | 46,756 |
| 2023-10-09 | 381.00 | 381.00 | 368.00 | 374.00 | 359.53 | 307 |
| 2023-10-06 | 371.00 | 384.00 | 371.00 | 376.00 | 361.45 | 420 |
| 2023-10-05 | 367.00 | 372.00 | 367.00 | 369.00 | 354.72 | 245 |
| 2023-10-04 | 375.00 | 375.00 | 357.00 | 367.00 | 352.80 | 1,454 |
| 2023-10-03 | 370.00 | 380.00 | 370.00 | 372.00 | 357.60 | 189 |
| 2023-10-02 | 374.50 | 374.50 | 370.00 | 370.00 | 355.68 | 2,388 |
| 2023-09-29 | 373.00 | 374.00 | 373.00 | 374.00 | 359.53 | 475 |
| 2023-09-28 | 376.00 | 378.50 | 373.00 | 373.00 | 358.56 | 1,649 |
| 2023-09-27 | 373.00 | 382.00 | 373.00 | 376.00 | 361.45 | 1,160 |
| 2023-09-26 | 383.00 | 383.00 | 383.00 | 383.00 | 368.18 | 500 |
| 2023-09-25 | 381.00 | 383.00 | 370.00 | 383.00 | 368.18 | 1,013 |
| 2023-09-22 | 390.00 | 390.00 | 381.00 | 381.00 | 366.25 | 254 |
| 2023-09-21 | 383.00 | 392.00 | 383.00 | 392.00 | 376.83 | 352 |
| 2023-09-20 | 388.00 | 388.00 | 380.00 | 383.00 | 368.18 | 889 |
| 2023-09-19 | 395.00 | 395.00 | 380.00 | 388.00 | 372.98 | 1,433 |
| 2023-09-18 | 395.00 | 395.00 | 387.00 | 388.00 | 372.98 | 312 |
| 2023-09-15 | 388.00 | 399.00 | 388.00 | 393.00 | 377.79 | 191 |
| 2023-09-14 | 384.00 | 387.00 | 383.00 | 387.00 | 372.02 | 109 |
| 2023-09-13 | 384.00 | 384.00 | 379.00 | 379.00 | 364.33 | 11,666 |
| 2023-09-12 | 381.00 | 388.00 | 381.00 | 388.00 | 372.98 | 199 |
| 2023-09-11 | 370.00 | 385.00 | 366.00 | 385.00 | 370.10 | 181 |
| 2023-09-08 | 356.00 | 366.00 | 356.00 | 366.00 | 351.83 | 237 |
| 2023-09-07 | 341.00 | 369.00 | 340.00 | 354.00 | 340.30 | 470 |
| 2023-09-06 | 353.00 | 353.00 | 341.00 | 341.00 | 327.80 | 348 |
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.