Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 464.00 | 475.00 | 460.00 | 461.00 | 440.45 | 471 |
| 2023-03-10 | 470.00 | 472.00 | 454.00 | 464.00 | 443.32 | 992 |
| 2023-03-09 | 484.00 | 484.00 | 476.00 | 476.00 | 454.78 | 178 |
| 2023-03-08 | 499.00 | 499.00 | 477.00 | 484.00 | 462.42 | 365 |
| 2023-03-07 | 493.00 | 500.00 | 490.00 | 491.00 | 469.11 | 458 |
| 2023-03-06 | 484.00 | 500.00 | 470.00 | 493.00 | 471.02 | 774 |
| 2023-03-03 | 496.00 | 498.00 | 483.00 | 484.00 | 462.42 | 900 |
| 2023-03-02 | 490.00 | 496.00 | 489.00 | 496.00 | 473.89 | 112 |
| 2023-03-01 | 499.00 | 500.00 | 492.00 | 495.00 | 472.93 | 315 |
| 2023-02-28 | 490.00 | 498.00 | 490.00 | 498.00 | 475.80 | 732 |
| 2023-02-27 | 481.00 | 490.00 | 481.00 | 488.00 | 466.25 | 452 |
| 2023-02-24 | 475.00 | 489.00 | 471.00 | 481.00 | 459.56 | 543 |
| 2023-02-23 | 481.00 | 481.00 | 472.00 | 472.00 | 450.96 | 302 |
| 2023-02-22 | 487.00 | 488.00 | 481.00 | 488.00 | 466.25 | 1,352 |
| 2023-02-21 | 488.00 | 488.00 | 472.00 | 487.00 | 465.29 | 534 |
| 2023-02-20 | 477.00 | 490.00 | 477.00 | 488.00 | 466.25 | 319 |
| 2023-02-17 | 482.00 | 482.00 | 478.00 | 480.00 | 458.60 | 63 |
| 2023-02-16 | 478.00 | 482.00 | 477.00 | 482.00 | 460.51 | 122 |
| 2023-02-15 | 485.00 | 485.00 | 471.00 | 478.00 | 456.69 | 1,009 |
| 2023-02-14 | 468.00 | 500.00 | 468.00 | 485.00 | 463.38 | 5,292 |
| 2023-02-13 | 462.00 | 487.00 | 462.00 | 470.00 | 449.05 | 1,441 |
| 2023-02-10 | 449.00 | 470.00 | 446.00 | 462.00 | 441.41 | 1,036 |
| 2023-02-09 | 447.00 | 447.00 | 444.00 | 444.00 | 424.21 | 245 |
| 2023-02-08 | 462.00 | 469.00 | 446.00 | 446.00 | 426.12 | 1,100 |
| 2023-02-07 | 460.00 | 462.00 | 454.00 | 462.00 | 441.41 | 1,328 |
| 2023-02-06 | 450.00 | 460.00 | 450.00 | 460.00 | 439.49 | 1,190 |
| 2023-02-03 | 448.00 | 450.00 | 447.00 | 450.00 | 429.94 | 189 |
| 2023-02-02 | 450.00 | 450.00 | 445.00 | 448.00 | 428.03 | 873 |
| 2023-02-01 | 448.00 | 448.00 | 435.00 | 445.00 | 425.16 | 55 |
| 2023-01-31 | 440.00 | 450.00 | 435.00 | 448.00 | 428.03 | 866 |
| 2023-01-30 | 449.00 | 449.00 | 440.00 | 440.00 | 420.39 | 104 |
| 2023-01-27 | 440.00 | 449.00 | 440.00 | 449.00 | 428.98 | 2,843 |
| 2023-01-26 | 434.00 | 449.00 | 434.00 | 444.00 | 424.21 | 179 |
| 2023-01-25 | 436.00 | 449.00 | 435.00 | 440.00 | 420.39 | 611 |
| 2023-01-24 | 421.00 | 441.00 | 421.00 | 436.00 | 416.56 | 548 |
| 2023-01-23 | 430.00 | 432.00 | 413.00 | 421.00 | 402.23 | 427 |
| 2023-01-20 | 417.00 | 425.00 | 417.00 | 422.00 | 403.19 | 743 |
| 2023-01-19 | 416.00 | 424.00 | 416.00 | 417.00 | 398.41 | 338 |
| 2023-01-18 | 418.00 | 428.00 | 412.00 | 425.00 | 406.05 | 6,475 |
| 2023-01-17 | 415.00 | 415.00 | 406.00 | 414.00 | 395.54 | 225 |
| 2023-01-16 | 400.00 | 416.00 | 392.00 | 415.00 | 396.50 | 998 |
| 2023-01-13 | 399.00 | 400.00 | 378.00 | 399.00 | 381.21 | 463 |
| 2023-01-12 | 407.00 | 407.00 | 399.00 | 399.00 | 381.21 | 449 |
| 2023-01-11 | 401.00 | 408.00 | 399.00 | 407.00 | 388.86 | 1,135 |
| 2023-01-10 | 405.00 | 405.00 | 402.00 | 405.00 | 386.95 | 30 |
| 2023-01-09 | 411.00 | 411.00 | 400.00 | 408.00 | 389.81 | 671 |
| 2023-01-05 | 414.00 | 414.00 | 411.00 | 411.00 | 392.68 | 36 |
| 2023-01-04 | 414.00 | 414.00 | 413.00 | 413.00 | 394.59 | 122 |
| 2023-01-03 | 407.00 | 414.00 | 407.00 | 414.00 | 395.54 | 234 |
| 2023-01-02 | 404.00 | 424.00 | 403.00 | 407.00 | 388.86 | 371 |
| 2022-12-30 | 404.00 | 409.00 | 404.00 | 408.00 | 389.81 | 456 |
| 2022-12-29 | 399.00 | 404.00 | 399.00 | 404.00 | 385.99 | 34 |
| 2022-12-28 | 409.00 | 409.00 | 399.00 | 399.00 | 381.21 | 1,770 |
| 2022-12-27 | 416.00 | 416.00 | 400.00 | 401.00 | 383.12 | 593 |
| 2022-12-23 | 407.00 | 410.00 | 405.00 | 405.00 | 386.95 | 589 |
| 2022-12-22 | 401.00 | 411.00 | 401.00 | 406.00 | 387.90 | 623 |
| 2022-12-21 | 409.00 | 409.00 | 399.00 | 399.00 | 381.21 | 1,017 |
| 2022-12-20 | 401.00 | 410.00 | 399.00 | 405.00 | 386.95 | 823 |
| 2022-12-19 | 408.00 | 408.00 | 400.00 | 405.00 | 386.95 | 454 |
| 2022-12-16 | 404.00 | 408.00 | 399.00 | 408.00 | 389.81 | 702 |
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.