Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 408.00 | 414.00 | 404.00 | 404.00 | 385.99 | 1,100 |
| 2022-12-14 | 400.00 | 411.00 | 399.00 | 408.00 | 389.81 | 186 |
| 2022-12-13 | 403.00 | 405.00 | 397.00 | 405.00 | 386.95 | 9,787 |
| 2022-12-12 | 405.00 | 411.00 | 398.00 | 407.00 | 388.86 | 913 |
| 2022-12-09 | 402.00 | 402.00 | 395.00 | 402.00 | 384.08 | 1,162 |
| 2022-12-08 | 401.00 | 403.00 | 401.00 | 403.00 | 385.04 | 117 |
| 2022-12-07 | 403.00 | 404.00 | 399.00 | 399.00 | 381.21 | 396 |
| 2022-12-06 | 405.00 | 405.00 | 399.00 | 399.00 | 381.21 | 220 |
| 2022-12-05 | 400.00 | 412.00 | 400.00 | 401.00 | 383.12 | 2,714 |
| 2022-12-02 | 401.00 | 404.00 | 399.00 | 399.00 | 381.21 | 1,754 |
| 2022-12-01 | 400.00 | 404.00 | 400.00 | 404.00 | 385.99 | 1,198 |
| 2022-11-30 | 401.00 | 411.00 | 396.00 | 400.00 | 382.17 | 1,705 |
| 2022-11-29 | 408.00 | 408.00 | 399.00 | 400.00 | 382.17 | 186 |
| 2022-11-28 | 408.00 | 411.00 | 401.00 | 408.00 | 389.81 | 617 |
| 2022-11-25 | 416.00 | 417.00 | 408.00 | 409.00 | 390.77 | 481 |
| 2022-11-24 | 415.00 | 417.00 | 410.00 | 411.00 | 392.68 | 920 |
| 2022-11-23 | 394.00 | 416.00 | 394.00 | 410.00 | 391.72 | 784 |
| 2022-11-22 | 395.00 | 396.00 | 384.00 | 384.00 | 366.88 | 6,465 |
| 2022-11-21 | 395.00 | 395.00 | 394.00 | 394.00 | 376.44 | 1,275 |
| 2022-11-18 | 398.00 | 398.00 | 393.00 | 394.00 | 376.44 | 942 |
| 2022-11-17 | 392.00 | 400.00 | 388.00 | 398.00 | 380.26 | 4,015 |
| 2022-11-16 | 389.00 | 416.00 | 380.00 | 389.00 | 371.66 | 1,293 |
| 2022-11-15 | 372.00 | 388.00 | 369.00 | 388.00 | 370.70 | 1,916 |
| 2022-11-14 | 375.00 | 384.00 | 365.00 | 365.00 | 348.73 | 744 |
| 2022-11-11 | 360.00 | 374.00 | 360.00 | 374.00 | 357.33 | 12,875 |
| 2022-11-10 | 356.00 | 360.00 | 356.00 | 360.00 | 343.95 | 228 |
| 2022-11-09 | 352.00 | 359.00 | 346.00 | 359.00 | 343.00 | 843 |
| 2022-11-08 | 350.00 | 351.00 | 348.00 | 348.00 | 332.49 | 98 |
| 2022-11-07 | 345.00 | 354.00 | 345.00 | 351.00 | 335.35 | 58 |
| 2022-11-04 | 347.00 | 347.00 | 345.00 | 345.00 | 329.62 | 83 |
| 2022-11-03 | 347.00 | 347.00 | 347.00 | 347.00 | 331.53 | 703 |
| 2022-11-02 | 350.00 | 361.00 | 346.00 | 350.00 | 334.40 | 874 |
| 2022-11-01 | 346.00 | 352.00 | 342.00 | 350.00 | 334.40 | 687 |
| 2022-10-31 | 342.00 | 342.00 | 340.00 | 342.00 | 326.75 | 2,237 |
| 2022-10-28 | 345.00 | 345.00 | 340.00 | 340.00 | 324.84 | 15,026 |
| 2022-10-27 | 340.00 | 345.00 | 339.00 | 339.00 | 323.89 | 3,205 |
| 2022-10-26 | 345.00 | 345.00 | 340.00 | 340.00 | 324.84 | 137 |
| 2022-10-25 | 337.00 | 342.00 | 332.00 | 338.00 | 322.93 | 1,065 |
| 2022-10-24 | 345.00 | 345.00 | 337.00 | 342.00 | 326.75 | 153 |
| 2022-10-21 | 336.00 | 345.00 | 336.00 | 345.00 | 329.62 | 215 |
| 2022-10-20 | 340.00 | 340.00 | 336.00 | 336.00 | 321.02 | 160 |
| 2022-10-19 | 353.00 | 355.00 | 348.00 | 348.00 | 332.49 | 196 |
| 2022-10-18 | 352.00 | 352.00 | 352.00 | 352.00 | 336.31 | 30 |
| 2022-10-17 | 347.00 | 351.00 | 346.00 | 346.00 | 330.58 | 149 |
| 2022-10-14 | 335.00 | 352.00 | 335.00 | 345.00 | 329.62 | 419 |
| 2022-10-13 | 343.00 | 343.00 | 340.00 | 340.00 | 324.84 | 105 |
| 2022-10-12 | 333.00 | 348.00 | 333.00 | 348.00 | 332.49 | 320 |
| 2022-10-11 | 332.00 | 338.00 | 332.00 | 338.00 | 322.93 | 305 |
| 2022-10-10 | 329.00 | 339.00 | 329.00 | 339.00 | 323.89 | 1,461 |
| 2022-10-07 | 332.00 | 332.00 | 330.00 | 330.00 | 315.29 | 64 |
| 2022-10-06 | 337.00 | 339.00 | 330.00 | 331.00 | 316.24 | 268 |
| 2022-10-05 | 346.00 | 346.00 | 345.00 | 345.00 | 329.62 | 118 |
| 2022-10-04 | 340.00 | 351.00 | 339.00 | 346.00 | 330.58 | 481 |
| 2022-10-03 | 353.00 | 353.00 | 337.00 | 337.00 | 321.98 | 450 |
| 2022-09-30 | 372.00 | 372.00 | 347.00 | 353.00 | 337.26 | 331 |
| 2022-09-29 | 357.00 | 357.00 | 349.00 | 357.00 | 341.09 | 222 |
| 2022-09-28 | 362.00 | 366.00 | 356.00 | 357.00 | 341.09 | 84 |
| 2022-09-27 | 368.00 | 368.00 | 360.00 | 365.00 | 348.73 | 9 |
| 2022-09-26 | 375.00 | 375.00 | 363.00 | 363.00 | 346.82 | 415 |
| 2022-09-23 | 362.00 | 378.00 | 360.00 | 375.00 | 358.28 | 1,195 |
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.