Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 329.00 | 331.00 | 329.00 | 330.00 | 315.29 | 604 |
| 2022-06-27 | 330.00 | 330.00 | 329.00 | 330.00 | 315.29 | 185 |
| 2022-06-23 | 337.00 | 352.00 | 337.00 | 338.00 | 322.93 | 55 |
| 2022-06-22 | 330.00 | 366.00 | 330.00 | 340.00 | 324.84 | 209 |
| 2022-06-20 | 378.00 | 378.00 | 360.00 | 360.00 | 343.95 | 28 |
| 2022-06-17 | 350.00 | 350.00 | 346.00 | 346.00 | 330.58 | 218 |
| 2022-06-16 | 352.00 | 352.00 | 351.00 | 351.00 | 335.35 | 1,340 |
| 2022-06-15 | 366.00 | 366.00 | 365.00 | 365.00 | 348.73 | 128 |
| 2022-06-14 | 363.00 | 366.00 | 363.00 | 366.00 | 349.68 | 19 |
| 2022-06-13 | 370.00 | 389.00 | 351.00 | 351.00 | 335.35 | 1,728 |
| 2022-06-10 | 378.00 | 388.00 | 378.00 | 388.00 | 370.70 | 88 |
| 2022-06-09 | 392.00 | 397.00 | 390.00 | 395.00 | 377.39 | 2,219 |
| 2022-06-08 | 399.00 | 399.00 | 380.00 | 390.00 | 372.61 | 151 |
| 2022-06-07 | 386.00 | 398.00 | 382.00 | 397.00 | 379.30 | 171 |
| 2022-06-03 | 395.00 | 395.00 | 380.00 | 393.00 | 375.48 | 2,324 |
| 2022-06-02 | 393.00 | 393.00 | 393.00 | 393.00 | 375.48 | 25 |
| 2022-06-01 | 372.00 | 394.00 | 372.00 | 394.00 | 376.44 | 168 |
| 2022-05-31 | 390.00 | 390.00 | 370.00 | 379.00 | 362.11 | 3,523 |
| 2022-05-30 | 380.00 | 409.00 | 370.00 | 389.00 | 371.66 | 307 |
| 2022-05-27 | 365.00 | 380.00 | 365.00 | 380.00 | 363.06 | 688 |
| 2022-05-25 | 359.00 | 365.00 | 359.00 | 365.00 | 348.73 | 76 |
| 2022-05-24 | 370.00 | 370.00 | 350.00 | 364.00 | 347.77 | 302 |
| 2022-05-23 | 356.00 | 374.00 | 356.00 | 374.00 | 357.33 | 14 |
| 2022-05-20 | 368.00 | 368.00 | 355.00 | 355.00 | 339.17 | 2,022 |
| 2022-05-19 | 369.00 | 370.00 | 350.00 | 361.00 | 343.00 | 3,517 |
| 2022-05-18 | 342.00 | 379.00 | 340.00 | 379.00 | 360.10 | 1,970 |
| 2022-05-17 | 336.00 | 342.00 | 336.00 | 341.00 | 323.99 | 737 |
| 2022-05-16 | 352.00 | 352.00 | 349.00 | 349.00 | 331.60 | 35 |
| 2022-05-13 | 362.00 | 362.00 | 352.00 | 352.00 | 334.45 | 730 |
| 2022-05-11 | 344.00 | 345.00 | 340.00 | 340.00 | 323.04 | 887 |
| 2022-05-10 | 344.00 | 344.00 | 344.00 | 344.00 | 326.84 | 265 |
| 2022-05-09 | 358.00 | 358.00 | 350.00 | 350.00 | 332.55 | 159 |
| 2022-05-06 | 360.00 | 365.00 | 358.00 | 358.00 | 340.15 | 204 |
| 2022-05-05 | 360.00 | 360.00 | 360.00 | 360.00 | 342.05 | 3 |
| 2022-05-04 | 365.00 | 365.00 | 358.00 | 361.00 | 343.00 | 89 |
| 2022-05-03 | 379.00 | 381.00 | 365.00 | 365.00 | 346.80 | 385 |
| 2022-05-02 | 380.00 | 380.00 | 379.00 | 379.00 | 360.10 | 29 |
| 2022-04-29 | 380.00 | 380.00 | 380.00 | 380.00 | 361.05 | 88 |
| 2022-04-28 | 370.00 | 406.00 | 370.00 | 380.00 | 361.05 | 130 |
| 2022-04-27 | 394.00 | 394.00 | 389.00 | 389.00 | 369.60 | 29 |
| 2022-04-26 | 375.00 | 388.00 | 373.00 | 378.00 | 359.15 | 20,158 |
| 2022-04-25 | 384.00 | 384.00 | 368.00 | 371.00 | 352.50 | 254 |
| 2022-04-22 | 390.00 | 390.00 | 384.00 | 384.00 | 364.85 | 69 |
| 2022-04-21 | 390.00 | 390.00 | 380.00 | 384.00 | 364.85 | 118 |
| 2022-04-20 | 380.00 | 400.00 | 380.00 | 380.00 | 361.05 | 27 |
| 2022-04-19 | 377.00 | 378.00 | 377.00 | 378.00 | 359.15 | 20 |
| 2022-04-14 | 377.00 | 377.00 | 377.00 | 377.00 | 358.20 | 2 |
| 2022-04-13 | 360.00 | 370.00 | 356.00 | 370.00 | 351.55 | 258 |
| 2022-04-12 | 389.00 | 395.00 | 360.00 | 360.00 | 342.05 | 206 |
| 2022-04-11 | 390.00 | 390.00 | 360.00 | 380.00 | 361.05 | 67 |
| 2022-04-08 | 384.00 | 390.00 | 384.00 | 390.00 | 370.55 | 305 |
| 2022-04-07 | 372.00 | 379.00 | 366.00 | 379.00 | 360.10 | 223 |
| 2022-04-06 | 370.00 | 379.00 | 368.00 | 379.00 | 360.10 | 17 |
| 2022-04-05 | 378.00 | 381.00 | 378.00 | 378.00 | 359.15 | 1,279 |
| 2022-04-04 | 377.00 | 379.00 | 377.00 | 379.00 | 360.10 | 2,866 |
| 2022-04-01 | 371.00 | 371.00 | 371.00 | 371.00 | 352.50 | 81 |
| 2022-03-31 | 376.00 | 376.00 | 361.00 | 361.00 | 343.00 | 13 |
| 2022-03-30 | 389.00 | 389.00 | 388.00 | 388.00 | 368.65 | 4 |
| 2022-03-29 | 389.00 | 389.00 | 376.00 | 377.00 | 358.20 | 51 |
| 2022-03-28 | 379.00 | 379.00 | 378.00 | 378.00 | 359.15 | 4 |
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.