Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 353.00 | 354.00 | 348.00 | 353.00 | 339.34 | 56 |
| 2023-09-04 | 346.00 | 354.00 | 344.00 | 354.00 | 340.30 | 528 |
| 2023-09-01 | 351.00 | 351.00 | 342.00 | 346.00 | 332.61 | 312 |
| 2023-08-31 | 359.00 | 359.00 | 334.00 | 352.00 | 338.38 | 570 |
| 2023-08-30 | 358.00 | 359.00 | 351.00 | 359.00 | 345.11 | 36 |
| 2023-08-29 | 358.00 | 360.00 | 354.00 | 357.00 | 343.18 | 1,163 |
| 2023-08-28 | 366.00 | 366.00 | 350.00 | 358.00 | 344.14 | 377 |
| 2023-08-25 | 368.00 | 368.00 | 359.00 | 365.00 | 350.87 | 200 |
| 2023-08-24 | 368.00 | 369.00 | 368.00 | 369.00 | 354.72 | 46 |
| 2023-08-23 | 374.00 | 385.00 | 359.00 | 368.00 | 353.76 | 271 |
| 2023-08-22 | 361.00 | 374.00 | 360.00 | 374.00 | 359.53 | 605 |
| 2023-08-21 | 370.00 | 370.00 | 360.00 | 368.00 | 353.76 | 533 |
| 2023-08-18 | 375.00 | 375.00 | 374.00 | 375.00 | 360.49 | 69 |
| 2023-08-17 | 387.00 | 387.00 | 370.00 | 375.00 | 360.49 | 900 |
| 2023-08-16 | 399.00 | 399.00 | 389.00 | 392.00 | 376.83 | 361 |
| 2023-08-15 | 399.00 | 403.00 | 396.00 | 397.00 | 381.63 | 37 |
| 2023-08-14 | 401.00 | 401.00 | 401.00 | 401.00 | 385.48 | 82 |
| 2023-08-11 | 402.00 | 403.00 | 397.00 | 403.00 | 387.40 | 353 |
| 2023-08-10 | 403.00 | 403.00 | 403.00 | 403.00 | 387.40 | 128 |
| 2023-08-09 | 401.00 | 401.00 | 401.00 | 401.00 | 385.48 | 48 |
| 2023-08-08 | 400.00 | 402.00 | 395.00 | 397.00 | 381.63 | 144 |
| 2023-08-07 | 402.00 | 403.00 | 398.00 | 398.00 | 382.60 | 168 |
| 2023-08-04 | 400.00 | 402.00 | 397.00 | 402.00 | 386.44 | 43 |
| 2023-08-02 | 404.00 | 405.00 | 400.00 | 400.00 | 384.52 | 303 |
| 2023-08-01 | 403.00 | 404.00 | 403.00 | 404.00 | 388.36 | 80 |
| 2023-07-31 | 413.00 | 413.00 | 399.00 | 402.00 | 386.44 | 300 |
| 2023-07-28 | 393.00 | 403.00 | 393.00 | 403.00 | 387.40 | 115 |
| 2023-07-27 | 392.00 | 396.00 | 391.00 | 393.00 | 377.79 | 208 |
| 2023-07-26 | 400.00 | 400.00 | 390.00 | 390.00 | 374.91 | 225 |
| 2023-07-25 | 382.00 | 396.00 | 382.00 | 396.00 | 380.67 | 319 |
| 2023-07-24 | 372.00 | 381.00 | 372.00 | 379.00 | 364.33 | 111 |
| 2023-07-21 | 353.00 | 378.00 | 352.00 | 378.00 | 363.37 | 1,811 |
| 2023-07-20 | 385.00 | 385.00 | 334.00 | 378.00 | 363.37 | 4,019 |
| 2023-07-19 | 380.00 | 388.00 | 375.00 | 382.00 | 367.22 | 775 |
| 2023-07-18 | 385.00 | 390.00 | 380.00 | 380.00 | 365.29 | 633 |
| 2023-07-17 | 404.00 | 404.00 | 375.00 | 388.00 | 372.98 | 159 |
| 2023-07-14 | 401.00 | 402.00 | 399.00 | 400.00 | 384.52 | 371 |
| 2023-07-13 | 396.00 | 400.00 | 394.00 | 394.00 | 378.75 | 113 |
| 2023-07-12 | 412.00 | 412.00 | 399.00 | 399.00 | 383.56 | 675 |
| 2023-07-11 | 409.00 | 416.00 | 407.00 | 407.00 | 391.25 | 458 |
| 2023-07-10 | 403.00 | 409.00 | 401.00 | 409.00 | 393.17 | 61 |
| 2023-07-07 | 406.00 | 407.00 | 403.00 | 403.00 | 387.40 | 138 |
| 2023-07-06 | 404.00 | 409.00 | 399.00 | 399.00 | 383.56 | 284 |
| 2023-07-05 | 406.00 | 406.00 | 399.00 | 401.00 | 385.48 | 107 |
| 2023-07-04 | 396.00 | 406.00 | 396.00 | 406.00 | 390.29 | 82 |
| 2023-07-03 | 407.00 | 407.00 | 396.00 | 398.00 | 382.60 | 371 |
| 2023-06-30 | 410.00 | 416.00 | 407.00 | 407.00 | 391.25 | 276 |
| 2023-06-29 | 403.00 | 408.00 | 398.00 | 406.00 | 390.29 | 786 |
| 2023-06-28 | 414.00 | 415.00 | 400.00 | 407.00 | 391.25 | 614 |
| 2023-06-27 | 409.00 | 414.00 | 407.00 | 414.00 | 397.98 | 344 |
| 2023-06-26 | 408.00 | 409.00 | 406.00 | 406.00 | 390.29 | 384 |
| 2023-06-22 | 410.00 | 410.00 | 389.00 | 409.00 | 393.17 | 634 |
| 2023-06-21 | 414.00 | 419.00 | 399.00 | 410.00 | 394.13 | 1,784 |
| 2023-06-20 | 417.00 | 425.00 | 409.00 | 425.00 | 408.55 | 651 |
| 2023-06-19 | 412.00 | 419.00 | 412.00 | 417.00 | 400.86 | 513 |
| 2023-06-16 | 415.00 | 415.00 | 412.00 | 412.00 | 396.05 | 18 |
| 2023-06-15 | 414.00 | 415.00 | 409.00 | 415.00 | 398.94 | 222 |
| 2023-06-14 | 413.00 | 422.00 | 400.00 | 415.00 | 398.94 | 1,561 |
| 2023-06-13 | 420.00 | 428.00 | 410.00 | 412.00 | 396.05 | 14,324 |
| 2023-06-12 | 438.00 | 444.00 | 415.00 | 420.00 | 403.74 | 616 |
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.