Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 438.00 | 455.00 | 438.00 | 455.00 | 432.31 | 302 |
| 2021-12-21 | 428.00 | 457.00 | 428.00 | 440.00 | 418.06 | 357 |
| 2021-12-20 | 443.00 | 453.00 | 443.00 | 445.00 | 422.81 | 149 |
| 2021-12-17 | 459.00 | 463.00 | 459.00 | 463.00 | 439.91 | 158 |
| 2021-12-16 | 459.00 | 474.00 | 459.00 | 474.00 | 450.36 | 213 |
| 2021-12-15 | 470.00 | 475.00 | 464.00 | 464.00 | 440.86 | 12,645 |
| 2021-12-14 | 470.00 | 477.00 | 469.00 | 470.00 | 446.56 | 12,861 |
| 2021-12-13 | 478.00 | 484.00 | 441.00 | 470.00 | 446.56 | 357 |
| 2021-12-10 | 489.00 | 489.00 | 482.00 | 482.00 | 457.96 | 8 |
| 2021-12-09 | 470.00 | 489.00 | 470.00 | 489.00 | 464.61 | 392 |
| 2021-12-08 | 469.00 | 469.00 | 442.00 | 461.00 | 438.01 | 892 |
| 2021-12-07 | 470.00 | 489.00 | 470.00 | 475.00 | 451.31 | 307 |
| 2021-12-06 | 499.00 | 499.00 | 470.00 | 471.00 | 447.51 | 196 |
| 2021-12-03 | 495.00 | 499.00 | 471.00 | 499.00 | 474.11 | 22 |
| 2021-12-02 | 465.00 | 495.00 | 465.00 | 495.00 | 470.31 | 2,625 |
| 2021-12-01 | 483.00 | 502.00 | 477.00 | 478.00 | 454.16 | 1,226 |
| 2021-11-30 | 481.00 | 483.00 | 480.00 | 483.00 | 458.91 | 185 |
| 2021-11-29 | 471.00 | 491.00 | 470.00 | 473.00 | 449.41 | 944 |
| 2021-11-26 | 470.00 | 473.00 | 470.00 | 471.00 | 447.51 | 3,948 |
| 2021-11-25 | 483.00 | 483.00 | 470.00 | 470.00 | 446.56 | 482 |
| 2021-11-24 | 471.00 | 483.00 | 471.00 | 483.00 | 458.91 | 169 |
| 2021-11-23 | 479.00 | 479.00 | 467.00 | 478.00 | 454.16 | 474 |
| 2021-11-22 | 477.00 | 488.00 | 477.00 | 480.00 | 456.06 | 1,106 |
| 2021-11-19 | 482.00 | 490.00 | 468.00 | 490.00 | 465.56 | 1,113 |
| 2021-11-18 | 484.00 | 484.00 | 459.00 | 482.00 | 457.96 | 716 |
| 2021-11-17 | 489.00 | 490.00 | 455.00 | 459.00 | 436.11 | 5,603 |
| 2021-11-16 | 490.00 | 490.00 | 464.00 | 488.00 | 463.66 | 3,498 |
| 2021-11-15 | 487.00 | 491.00 | 457.00 | 490.00 | 465.56 | 9,361 |
| 2021-11-12 | 475.00 | 499.00 | 475.00 | 487.00 | 462.71 | 526 |
| 2021-11-11 | 477.00 | 500.00 | 466.00 | 468.00 | 444.66 | 770 |
| 2021-11-10 | 472.00 | 489.00 | 455.00 | 459.00 | 436.11 | 183 |
| 2021-11-09 | 490.00 | 490.00 | 490.00 | 490.00 | 465.56 | 240 |
| 2021-11-08 | 484.00 | 514.00 | 462.00 | 490.00 | 465.56 | 2,766 |
| 2021-11-05 | 484.00 | 487.00 | 475.00 | 484.00 | 459.86 | 26 |
| 2021-11-04 | 490.00 | 490.00 | 480.00 | 484.00 | 459.86 | 67 |
| 2021-11-03 | 495.00 | 500.00 | 465.00 | 489.00 | 464.61 | 181 |
| 2021-11-02 | 495.00 | 500.00 | 495.00 | 500.00 | 475.06 | 279 |
| 2021-11-01 | 481.00 | 495.00 | 481.00 | 493.00 | 468.41 | 405 |
| 2021-10-29 | 460.00 | 490.00 | 460.00 | 480.00 | 456.06 | 687 |
| 2021-10-28 | 491.00 | 491.00 | 470.00 | 482.00 | 457.96 | 10,318 |
| 2021-10-27 | 485.00 | 493.00 | 485.00 | 492.00 | 467.46 | 519 |
| 2021-10-26 | 488.00 | 488.00 | 465.00 | 483.00 | 458.91 | 761 |
| 2021-10-25 | 489.00 | 495.00 | 478.00 | 489.00 | 464.61 | 229 |
| 2021-10-22 | 490.00 | 490.00 | 480.00 | 480.00 | 456.06 | 607 |
| 2021-10-21 | 494.00 | 494.00 | 471.00 | 478.00 | 454.16 | 67 |
| 2021-10-20 | 494.00 | 494.00 | 494.00 | 494.00 | 469.36 | 10 |
| 2021-10-19 | 470.00 | 494.00 | 470.00 | 494.00 | 469.36 | 124 |
| 2021-10-18 | 482.00 | 495.00 | 472.00 | 487.00 | 462.71 | 2,894 |
| 2021-10-15 | 490.00 | 490.00 | 480.00 | 489.00 | 464.61 | 646 |
| 2021-10-14 | 452.00 | 506.00 | 451.00 | 490.00 | 465.56 | 2,178 |
← NewerPage 21 of 21 · 1,250 trading days
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.