Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 359.00 | 370.00 | 359.00 | 370.00 | 351.55 | 38 |
| 2022-03-23 | 362.00 | 380.00 | 362.00 | 370.00 | 351.55 | 145 |
| 2022-03-22 | 375.00 | 375.00 | 375.00 | 375.00 | 356.30 | 9 |
| 2022-03-21 | 370.00 | 370.00 | 357.00 | 370.00 | 351.55 | 67 |
| 2022-03-18 | 380.00 | 385.00 | 380.00 | 380.00 | 361.05 | 208 |
| 2022-03-17 | 416.00 | 416.00 | 368.00 | 388.00 | 368.65 | 135 |
| 2022-03-16 | 368.00 | 400.00 | 345.00 | 368.00 | 349.65 | 640 |
| 2022-03-15 | 402.00 | 402.00 | 310.00 | 310.00 | 294.54 | 689 |
| 2022-03-14 | 380.00 | 401.00 | 380.00 | 400.00 | 380.05 | 504 |
| 2022-03-11 | 380.00 | 380.00 | 370.00 | 370.00 | 351.55 | 13 |
| 2022-03-09 | 367.00 | 370.00 | 360.00 | 360.00 | 342.05 | 177 |
| 2022-03-08 | 351.00 | 351.00 | 351.00 | 351.00 | 333.50 | 24 |
| 2022-03-07 | 357.00 | 368.00 | 340.00 | 350.00 | 332.55 | 608 |
| 2022-03-04 | 374.00 | 375.00 | 351.00 | 355.00 | 337.30 | 10,893 |
| 2022-03-03 | 378.00 | 378.00 | 376.00 | 376.00 | 357.25 | 24 |
| 2022-03-02 | 366.00 | 381.00 | 360.00 | 375.00 | 356.30 | 10,111 |
| 2022-03-01 | 365.00 | 387.00 | 365.00 | 366.00 | 347.75 | 813 |
| 2022-02-28 | 375.00 | 375.00 | 360.00 | 360.00 | 342.05 | 189 |
| 2022-02-25 | 375.00 | 380.00 | 361.00 | 375.00 | 356.30 | 329 |
| 2022-02-24 | 370.00 | 370.00 | 310.00 | 370.00 | 351.55 | 611 |
| 2022-02-23 | 385.00 | 385.00 | 370.00 | 370.00 | 351.55 | 79 |
| 2022-02-22 | 348.00 | 416.00 | 348.00 | 370.00 | 351.55 | 320 |
| 2022-02-21 | 392.00 | 399.00 | 352.00 | 374.00 | 355.35 | 236 |
| 2022-02-18 | 409.00 | 410.00 | 400.00 | 400.00 | 380.05 | 126 |
| 2022-02-16 | 411.00 | 411.00 | 410.00 | 410.00 | 389.55 | 33 |
| 2022-02-15 | 422.00 | 434.00 | 411.00 | 411.00 | 390.50 | 41 |
| 2022-02-14 | 416.00 | 416.00 | 412.00 | 412.00 | 391.45 | 90 |
| 2022-02-11 | 428.00 | 428.00 | 420.00 | 423.50 | 402.38 | 490 |
| 2022-02-10 | 428.00 | 428.00 | 428.00 | 428.00 | 406.66 | 4 |
| 2022-02-09 | 420.00 | 420.00 | 420.00 | 420.00 | 399.05 | 476 |
| 2022-02-08 | 434.00 | 434.00 | 420.00 | 420.00 | 399.05 | 164 |
| 2022-02-07 | 420.00 | 429.00 | 420.00 | 420.00 | 399.05 | 21 |
| 2022-02-04 | 443.00 | 443.00 | 420.00 | 430.00 | 408.56 | 96 |
| 2022-02-03 | 431.00 | 432.00 | 423.00 | 432.00 | 410.46 | 191 |
| 2022-02-02 | 431.00 | 433.00 | 431.00 | 432.00 | 410.46 | 346 |
| 2022-02-01 | 467.00 | 467.00 | 431.00 | 440.00 | 418.06 | 1,119 |
| 2022-01-31 | 446.00 | 460.00 | 446.00 | 446.00 | 423.76 | 126 |
| 2022-01-28 | 432.00 | 448.00 | 431.00 | 445.00 | 422.81 | 338 |
| 2022-01-27 | 432.00 | 432.00 | 416.00 | 431.00 | 409.51 | 82 |
| 2022-01-26 | 449.00 | 449.00 | 432.00 | 432.00 | 410.46 | 109 |
| 2022-01-25 | 429.00 | 451.00 | 429.00 | 442.00 | 419.96 | 5,157 |
| 2022-01-24 | 426.00 | 453.00 | 416.00 | 429.00 | 407.61 | 375 |
| 2022-01-21 | 439.00 | 439.00 | 423.00 | 426.00 | 404.75 | 20,353 |
| 2022-01-20 | 460.00 | 460.00 | 440.00 | 440.00 | 418.06 | 8,472 |
| 2022-01-19 | 453.00 | 463.00 | 452.00 | 453.50 | 430.88 | 12,445 |
| 2022-01-18 | 456.00 | 462.00 | 430.00 | 453.00 | 430.41 | 807 |
| 2022-01-17 | 452.00 | 463.00 | 452.00 | 456.00 | 433.26 | 20,149 |
| 2022-01-14 | 452.00 | 460.00 | 452.00 | 452.00 | 429.46 | 20,505 |
| 2022-01-13 | 469.00 | 470.00 | 456.00 | 456.00 | 433.26 | 116 |
| 2022-01-12 | 450.00 | 463.00 | 450.00 | 458.00 | 435.16 | 299 |
| 2022-01-11 | 450.00 | 464.00 | 450.00 | 462.00 | 438.96 | 410 |
| 2022-01-10 | 428.00 | 474.00 | 428.00 | 458.00 | 435.16 | 518 |
| 2022-01-07 | 469.00 | 474.00 | 450.00 | 462.00 | 438.96 | 77 |
| 2022-01-04 | 467.00 | 470.00 | 467.00 | 469.00 | 445.61 | 4 |
| 2022-01-03 | 456.00 | 467.00 | 456.00 | 467.00 | 443.71 | 256 |
| 2021-12-30 | 470.00 | 470.00 | 455.00 | 457.00 | 434.21 | 55 |
| 2021-12-29 | 457.00 | 458.00 | 457.00 | 458.00 | 435.16 | 192 |
| 2021-12-28 | 460.00 | 465.00 | 456.00 | 460.00 | 437.06 | 916 |
| 2021-12-27 | 461.00 | 469.00 | 456.00 | 456.00 | 433.26 | 350 |
| 2021-12-23 | 455.00 | 457.00 | 454.00 | 456.00 | 433.26 | 586 |
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.