Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 438.00 | 444.00 | 415.00 | 420.00 | 403.74 | 616 |
| 2023-06-09 | 436.00 | 442.00 | 430.00 | 436.00 | 419.13 | 301 |
| 2023-06-08 | 440.00 | 447.00 | 438.00 | 440.00 | 422.97 | 6,475 |
| 2023-06-07 | 440.00 | 441.00 | 435.00 | 440.00 | 422.97 | 192 |
| 2023-06-05 | 448.00 | 449.00 | 440.00 | 440.00 | 422.97 | 524 |
| 2023-06-02 | 436.00 | 442.00 | 436.00 | 440.00 | 422.97 | 1,104 |
| 2023-06-01 | 439.00 | 439.00 | 421.00 | 434.00 | 417.20 | 416 |
| 2023-05-31 | 440.00 | 440.00 | 433.00 | 433.00 | 416.24 | 91 |
| 2023-05-30 | 445.00 | 448.00 | 444.00 | 444.00 | 426.82 | 5,210 |
| 2023-05-29 | 434.00 | 460.00 | 431.00 | 444.00 | 426.82 | 477 |
| 2023-05-26 | 438.00 | 438.00 | 428.00 | 434.00 | 417.20 | 239 |
| 2023-05-25 | 438.00 | 454.00 | 428.00 | 440.00 | 422.97 | 6,176 |
| 2023-05-24 | 438.00 | 438.00 | 428.00 | 438.00 | 421.05 | 619 |
| 2023-05-23 | 430.00 | 438.00 | 423.00 | 436.00 | 419.13 | 1,341 |
| 2023-05-22 | 431.00 | 431.00 | 403.00 | 421.00 | 404.71 | 1,015 |
| 2023-05-19 | 436.00 | 445.00 | 428.00 | 428.00 | 411.44 | 985 |
| 2023-05-17 | 442.00 | 442.00 | 436.00 | 437.00 | 420.09 | 282 |
| 2023-05-16 | 462.00 | 462.00 | 432.00 | 450.00 | 429.94 | 1,759 |
| 2023-05-15 | 463.00 | 472.00 | 458.00 | 462.00 | 441.41 | 410 |
| 2023-05-12 | 461.00 | 464.00 | 460.00 | 462.00 | 441.41 | 30,526 |
| 2023-05-11 | 465.00 | 469.00 | 459.00 | 460.00 | 439.49 | 643 |
| 2023-05-10 | 478.00 | 500.00 | 473.00 | 479.00 | 457.65 | 654 |
| 2023-05-09 | 455.00 | 479.00 | 455.00 | 479.00 | 457.65 | 921 |
| 2023-05-08 | 464.00 | 464.00 | 456.00 | 456.00 | 435.67 | 328 |
| 2023-05-05 | 444.00 | 465.00 | 444.00 | 464.00 | 443.32 | 1,249 |
| 2023-05-04 | 439.00 | 449.00 | 437.00 | 449.00 | 428.98 | 278 |
| 2023-05-03 | 431.00 | 440.00 | 429.00 | 439.00 | 419.43 | 170 |
| 2023-05-02 | 449.00 | 449.00 | 433.00 | 433.00 | 413.70 | 453 |
| 2023-04-28 | 446.00 | 453.00 | 435.00 | 440.00 | 420.39 | 1,064 |
| 2023-04-27 | 439.00 | 446.00 | 439.00 | 446.00 | 426.12 | 756 |
| 2023-04-26 | 462.00 | 467.00 | 440.00 | 440.00 | 420.39 | 2,841 |
| 2023-04-25 | 489.00 | 489.00 | 460.00 | 466.00 | 445.23 | 500 |
| 2023-04-24 | 478.00 | 489.00 | 474.00 | 480.00 | 458.60 | 452 |
| 2023-04-21 | 495.00 | 495.00 | 470.00 | 470.00 | 449.05 | 110 |
| 2023-04-20 | 490.00 | 495.00 | 485.00 | 485.00 | 463.38 | 197 |
| 2023-04-19 | 487.00 | 493.00 | 480.00 | 484.00 | 462.42 | 2,452 |
| 2023-04-18 | 495.00 | 499.00 | 484.00 | 484.00 | 462.42 | 710 |
| 2023-04-17 | 483.00 | 497.00 | 483.00 | 495.00 | 472.93 | 412 |
| 2023-04-14 | 471.00 | 480.00 | 470.00 | 480.00 | 458.60 | 598 |
| 2023-04-13 | 470.00 | 471.00 | 470.00 | 471.00 | 450.00 | 131 |
| 2023-04-12 | 470.00 | 470.00 | 467.00 | 467.00 | 446.18 | 135 |
| 2023-04-11 | 452.00 | 468.00 | 452.00 | 466.00 | 445.23 | 621 |
| 2023-04-06 | 451.00 | 454.00 | 445.00 | 445.00 | 425.16 | 335 |
| 2023-04-05 | 451.00 | 451.00 | 445.00 | 446.00 | 426.12 | 53 |
| 2023-04-04 | 453.00 | 453.00 | 448.00 | 448.00 | 428.03 | 236 |
| 2023-04-03 | 459.00 | 459.00 | 444.00 | 453.00 | 432.81 | 284 |
| 2023-03-31 | 442.00 | 463.00 | 442.00 | 451.00 | 430.90 | 958 |
| 2023-03-30 | 430.00 | 440.00 | 420.00 | 440.00 | 420.39 | 666 |
| 2023-03-29 | 453.00 | 453.00 | 440.00 | 440.00 | 420.39 | 1,069 |
| 2023-03-28 | 460.00 | 467.00 | 442.00 | 453.00 | 432.81 | 837 |
| 2023-03-27 | 474.00 | 482.00 | 464.00 | 465.00 | 444.27 | 570 |
| 2023-03-24 | 475.00 | 483.00 | 474.00 | 483.00 | 461.47 | 251 |
| 2023-03-23 | 474.00 | 484.00 | 474.00 | 484.00 | 462.42 | 211 |
| 2023-03-22 | 466.00 | 478.00 | 457.00 | 478.00 | 456.69 | 686 |
| 2023-03-21 | 470.00 | 476.00 | 463.00 | 463.00 | 442.36 | 315 |
| 2023-03-20 | 441.00 | 471.00 | 441.00 | 471.00 | 450.00 | 51,020 |
| 2023-03-17 | 449.00 | 457.00 | 440.00 | 440.00 | 420.39 | 2,108 |
| 2023-03-16 | 481.00 | 481.00 | 440.00 | 444.00 | 424.21 | 2,599 |
| 2023-03-15 | 473.00 | 500.00 | 470.00 | 495.00 | 472.93 | 217 |
| 2023-03-14 | 461.00 | 473.00 | 461.00 | 473.00 | 451.91 | 192 |
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.