Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 365.00 | 365.00 | 365.00 | 365.00 | 348.73 | 5 |
| 2022-09-21 | 368.00 | 368.00 | 363.00 | 365.00 | 348.73 | 98 |
| 2022-09-20 | 374.00 | 374.00 | 374.00 | 374.00 | 357.33 | 20 |
| 2022-09-19 | 374.00 | 375.00 | 370.00 | 375.00 | 358.28 | 185 |
| 2022-09-16 | 382.00 | 382.00 | 375.00 | 375.00 | 358.28 | 3,376 |
| 2022-09-15 | 383.00 | 385.00 | 382.00 | 382.00 | 364.97 | 109 |
| 2022-09-14 | 380.00 | 384.00 | 377.00 | 382.00 | 364.97 | 5,295 |
| 2022-09-13 | 407.00 | 416.00 | 382.00 | 385.00 | 367.84 | 3,648 |
| 2022-09-12 | 418.00 | 434.00 | 412.00 | 413.00 | 394.59 | 1,555 |
| 2022-09-09 | 411.00 | 422.00 | 406.00 | 412.00 | 393.63 | 458 |
| 2022-09-08 | 411.00 | 412.00 | 402.00 | 402.00 | 384.08 | 471 |
| 2022-09-07 | 434.00 | 434.00 | 402.00 | 410.00 | 391.72 | 180,312 |
| 2022-09-06 | 410.00 | 425.00 | 401.00 | 401.00 | 383.12 | 214 |
| 2022-09-05 | 415.00 | 415.00 | 390.00 | 405.00 | 386.95 | 74 |
| 2022-09-02 | 389.00 | 420.00 | 389.00 | 415.00 | 396.50 | 1,107 |
| 2022-09-01 | 394.00 | 419.00 | 390.00 | 390.00 | 372.61 | 219 |
| 2022-08-31 | 385.00 | 394.00 | 381.00 | 394.00 | 376.44 | 134 |
| 2022-08-30 | 389.00 | 418.00 | 388.00 | 397.00 | 379.30 | 393 |
| 2022-08-29 | 385.00 | 398.00 | 385.00 | 388.00 | 370.70 | 555 |
| 2022-08-26 | 390.00 | 390.00 | 385.00 | 385.00 | 367.84 | 20,320 |
| 2022-08-25 | 388.00 | 393.00 | 388.00 | 390.00 | 372.61 | 140 |
| 2022-08-24 | 411.00 | 411.00 | 410.00 | 410.00 | 391.72 | 103 |
| 2022-08-23 | 417.00 | 417.00 | 399.00 | 399.00 | 381.21 | 266 |
| 2022-08-22 | 404.00 | 418.00 | 400.00 | 418.00 | 399.37 | 273 |
| 2022-08-19 | 420.00 | 420.00 | 400.00 | 407.00 | 388.86 | 640 |
| 2022-08-18 | 419.00 | 427.00 | 416.00 | 416.00 | 397.46 | 166 |
| 2022-08-17 | 406.00 | 420.00 | 406.00 | 416.00 | 397.46 | 724 |
| 2022-08-16 | 429.00 | 429.00 | 401.00 | 406.00 | 387.90 | 234 |
| 2022-08-15 | 421.00 | 421.00 | 415.00 | 420.00 | 401.28 | 558 |
| 2022-08-12 | 430.00 | 440.00 | 426.00 | 428.00 | 408.92 | 14,142 |
| 2022-08-11 | 418.00 | 425.00 | 418.00 | 425.00 | 406.05 | 959 |
| 2022-08-10 | 415.00 | 420.00 | 415.00 | 420.00 | 401.28 | 577 |
| 2022-08-09 | 412.00 | 412.00 | 412.00 | 412.00 | 393.63 | 642 |
| 2022-08-08 | 410.00 | 415.00 | 410.00 | 415.00 | 396.50 | 2,134 |
| 2022-08-05 | 400.00 | 409.00 | 393.00 | 409.00 | 390.77 | 1,904 |
| 2022-08-04 | 402.00 | 402.00 | 401.00 | 401.00 | 383.12 | 867 |
| 2022-08-03 | 405.00 | 405.00 | 402.00 | 402.00 | 384.08 | 1,430 |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 382.17 | 510 |
| 2022-08-01 | 399.00 | 405.00 | 385.00 | 400.00 | 382.17 | 3,707 |
| 2022-07-29 | 393.00 | 399.00 | 390.00 | 399.00 | 381.21 | 1,214 |
| 2022-07-28 | 390.00 | 393.00 | 385.00 | 390.00 | 372.61 | 483 |
| 2022-07-27 | 389.00 | 389.00 | 389.00 | 389.00 | 371.66 | 269 |
| 2022-07-26 | 386.00 | 386.00 | 365.00 | 365.00 | 348.73 | 4 |
| 2022-07-25 | 361.00 | 387.00 | 361.00 | 373.00 | 356.37 | 117 |
| 2022-07-22 | 390.00 | 390.00 | 372.00 | 375.00 | 358.28 | 699 |
| 2022-07-21 | 389.00 | 390.00 | 389.00 | 390.00 | 372.61 | 20 |
| 2022-07-20 | 390.00 | 390.00 | 390.00 | 390.00 | 372.61 | 1 |
| 2022-07-19 | 400.00 | 400.00 | 380.00 | 380.00 | 363.06 | 22 |
| 2022-07-18 | 395.00 | 395.00 | 375.00 | 385.00 | 367.84 | 736 |
| 2022-07-15 | 321.00 | 425.00 | 321.00 | 425.00 | 406.05 | 2,151 |
| 2022-07-14 | 330.00 | 337.00 | 330.00 | 336.00 | 321.02 | 94 |
| 2022-07-13 | 325.00 | 325.00 | 321.00 | 321.00 | 306.69 | 55 |
| 2022-07-12 | 350.00 | 350.00 | 340.00 | 340.00 | 324.84 | 148 |
| 2022-07-11 | 337.00 | 338.00 | 330.00 | 330.00 | 315.29 | 20,221 |
| 2022-07-07 | 380.00 | 380.00 | 335.00 | 338.00 | 322.93 | 704 |
| 2022-07-06 | 354.00 | 380.00 | 354.00 | 380.00 | 363.06 | 20 |
| 2022-07-05 | 335.00 | 335.00 | 320.00 | 320.00 | 305.74 | 13 |
| 2022-07-01 | 335.00 | 335.00 | 335.00 | 335.00 | 320.07 | 2 |
| 2022-06-30 | 316.00 | 344.00 | 313.00 | 313.00 | 299.05 | 20 |
| 2022-06-29 | 329.00 | 329.00 | 329.00 | 329.00 | 314.33 | 24 |
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.