Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 200.00 | 206.00 | 200.00 | 201.00 | 201.00 | 398 |
| 2026-07-24 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | 1,517 |
| 2026-07-23 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 47 |
| 2026-07-22 | 207.00 | 211.00 | 206.00 | 207.00 | 207.00 | 56,070 |
| 2026-07-21 | 212.00 | 213.00 | 204.00 | 213.00 | 213.00 | 376 |
| 2026-07-20 | 214.00 | 218.00 | 206.00 | 215.00 | 215.00 | 1,739 |
| 2026-07-17 | 206.00 | 219.00 | 205.00 | 212.00 | 212.00 | 1,459 |
| 2026-07-16 | 205.00 | 213.00 | 205.00 | 209.00 | 209.00 | 1,949 |
| 2026-07-15 | 207.00 | 209.00 | 202.00 | 205.00 | 205.00 | 1,166 |
| 2026-07-14 | 202.00 | 206.00 | 197.00 | 201.00 | 201.00 | 1,316 |
| 2026-07-13 | 204.00 | 204.00 | 198.00 | 203.00 | 203.00 | 331 |
| 2026-07-10 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1,365 |
| 2026-07-09 | 198.50 | 200.00 | 192.50 | 200.00 | 200.00 | 12,035 |
| 2026-07-08 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 639 |
| 2026-07-07 | 187.00 | 192.00 | 187.00 | 189.50 | 189.50 | 190 |
| 2026-07-06 | 192.50 | 192.50 | 189.00 | 190.50 | 190.50 | 1,130 |
| 2026-07-03 | 194.00 | 194.00 | 189.50 | 191.50 | 191.50 | 809 |
| 2026-07-02 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 2,887 |
| 2026-07-01 | 188.50 | 188.50 | 186.00 | 187.00 | 187.00 | 405 |
| 2026-06-30 | 188.00 | 188.50 | 185.50 | 188.50 | 188.50 | 1,453 |
| 2026-06-29 | 187.50 | 187.50 | 186.00 | 186.00 | 186.00 | 1,636 |
| 2026-06-26 | 188.50 | 188.50 | 187.50 | 187.50 | 187.50 | 934 |
| 2026-06-25 | 192.50 | 192.50 | 188.50 | 189.50 | 189.50 | 2,923 |
| 2026-06-24 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 10,131 |
| 2026-06-23 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 5,625 |
| 2026-06-22 | 198.00 | 199.50 | 196.00 | 196.00 | 196.00 | 1,114 |
| 2026-06-18 | 198.50 | 199.50 | 196.00 | 196.00 | 196.00 | 4,248 |
| 2026-06-17 | 200.00 | 204.00 | 198.00 | 199.50 | 199.50 | 900 |
| 2026-06-16 | 201.00 | 201.00 | 198.00 | 200.00 | 200.00 | 24 |
| 2026-06-15 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 747 |
| 2026-06-12 | 195.50 | 199.50 | 195.50 | 196.00 | 196.00 | 958 |
| 2026-06-11 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1,551 |
| 2026-06-10 | 197.00 | 197.00 | 194.50 | 195.00 | 195.00 | 96 |
| 2026-06-09 | 192.00 | 199.00 | 192.00 | 198.00 | 198.00 | 12,518 |
| 2026-06-08 | 195.00 | 197.00 | 191.50 | 197.00 | 197.00 | 480 |
| 2026-06-05 | 199.50 | 200.00 | 197.00 | 200.00 | 200.00 | 494 |
| 2026-06-04 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 640 |
| 2026-06-03 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | 397 |
| 2026-06-02 | 201.00 | 204.00 | 199.00 | 203.00 | 203.00 | 420 |
| 2026-06-01 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2,214 |
| 2026-05-29 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 952 |
| 2026-05-28 | 205.00 | 205.00 | 199.00 | 203.00 | 203.00 | 1,959 |
| 2026-05-27 | 205.00 | 220.00 | 198.50 | 205.00 | 205.00 | 5,656 |
| 2026-05-26 | 207.00 | 207.00 | 200.00 | 206.00 | 206.00 | 2,354 |
| 2026-05-25 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 4,107 |
| 2026-05-22 | 196.00 | 196.00 | 190.50 | 191.00 | 191.00 | 2,054 |
| 2026-05-21 | 196.50 | 200.00 | 196.00 | 198.00 | 198.00 | 10,712 |
| 2026-05-20 | 198.00 | 198.50 | 195.50 | 196.00 | 196.00 | 367 |
| 2026-05-19 | 202.00 | 202.00 | 198.50 | 198.50 | 198.50 | 121 |
| 2026-05-18 | 201.00 | 201.00 | 197.00 | 201.00 | 201.00 | 318 |
| 2026-05-15 | 199.00 | 202.00 | 198.50 | 201.00 | 201.00 | 934 |
| 2026-05-13 | 203.00 | 205.00 | 199.00 | 199.00 | 199.00 | 833 |
| 2026-05-12 | 203.00 | 206.00 | 199.50 | 204.00 | 200.75 | 3,107 |
| 2026-05-11 | 197.50 | 206.00 | 197.50 | 203.00 | 199.77 | 1,931 |
| 2026-05-08 | 205.00 | 205.00 | 196.00 | 198.50 | 195.34 | 872 |
| 2026-05-07 | 198.50 | 206.00 | 197.50 | 202.00 | 198.78 | 4,239 |
| 2026-05-06 | 191.50 | 201.00 | 191.50 | 198.50 | 195.34 | 7,861 |
| 2026-05-05 | 187.00 | 193.50 | 186.00 | 190.50 | 187.47 | 5,015 |
| 2026-05-04 | 181.50 | 187.50 | 181.50 | 183.00 | 180.08 | 66,898 |
| 2026-04-29 | 176.00 | 188.00 | 172.00 | 181.50 | 178.61 | 7,727 |
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.