Absolent Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	178.50	179.00	175.00	175.50	172.70	4,543
2026-04-27	180.00	181.00	178.00	178.00	175.16	1,584
2026-04-24	183.00	184.00	176.50	180.50	177.62	8,682
2026-04-23	188.00	189.50	174.00	174.00	171.23	26,742
2026-04-22	190.00	190.00	188.50	190.00	186.97	440
2026-04-21	192.00	193.00	188.00	190.00	186.97	377
2026-04-20	193.50	193.50	190.00	192.00	188.94	66
2026-04-17	193.00	196.00	190.00	194.00	190.91	2,507
2026-04-16	190.50	193.00	189.00	193.00	189.93	77,335
2026-04-15	188.00	191.50	188.00	190.00	186.97	1,582
2026-04-14	188.50	190.50	187.50	188.00	185.00	1,113
2026-04-13	188.00	191.00	187.50	187.50	184.51	141
2026-04-10	186.00	190.00	186.00	189.50	186.48	463
2026-04-09	185.50	193.00	185.50	189.50	186.48	512
2026-04-08	195.00	195.00	186.50	188.50	185.50	2,689
2026-04-07	192.00	192.00	186.00	190.00	186.97	724
2026-04-02	189.50	196.00	189.00	191.50	188.45	1,448
2026-04-01	183.50	192.00	183.50	188.50	185.50	1,727
2026-03-31	183.00	183.50	181.00	182.50	179.59	1,236
2026-03-30	182.00	182.00	179.00	180.50	177.62	2,024
2026-03-27	180.00	184.00	180.00	181.00	178.12	139
2026-03-26	188.50	188.50	175.00	180.00	177.13	27,477
2026-03-25	183.50	194.50	183.50	190.00	186.97	3,032
2026-03-24	184.50	185.00	176.50	185.00	182.05	1,160
2026-03-23	179.50	183.00	171.50	183.00	180.08	1,860
2026-03-20	185.00	185.00	183.00	183.00	180.08	34
2026-03-19	182.00	185.00	181.50	181.50	178.61	509
2026-03-18	185.00	189.00	185.00	185.00	182.05	5,483
2026-03-17	186.50	189.50	186.00	186.00	183.04	790
2026-03-16	191.00	191.00	184.00	188.50	185.50	385
2026-03-13	191.00	194.00	189.00	190.50	187.47	267
2026-03-12	189.00	191.50	189.00	191.00	187.96	1,389
2026-03-11	192.50	192.50	189.50	191.00	187.96	1,167
2026-03-10	190.50	192.50	190.50	192.50	189.43	6,188
2026-03-09	194.00	194.00	189.00	189.00	185.99	782
2026-03-06	198.50	198.50	194.50	195.00	191.89	662
2026-03-05	198.50	198.50	195.00	198.50	195.34	279
2026-03-04	193.00	198.00	192.00	198.00	194.85	365
2026-03-03	194.00	195.00	190.50	192.50	189.43	29,886
2026-03-02	191.50	195.50	191.50	195.00	191.89	358
2026-02-27	197.00	198.00	196.00	196.50	193.37	2,659
2026-02-26	198.00	198.00	195.50	197.00	193.86	399
2026-02-25	200.00	200.00	195.00	197.50	194.35	1,001
2026-02-24	201.00	202.00	199.00	200.00	196.81	8,545
2026-02-23	199.00	201.00	198.50	200.00	196.81	2,108
2026-02-20	198.00	200.00	193.00	198.00	194.85	13,549
2026-02-19	184.50	199.00	182.00	193.00	189.93	11,992
2026-02-18	182.00	187.00	181.00	184.50	181.56	484
2026-02-17	183.00	185.50	182.00	182.00	179.10	533
2026-02-16	179.00	184.00	179.00	179.50	176.64	808
2026-02-13	179.50	180.50	179.50	180.50	177.62	329
2026-02-12	187.00	187.00	170.00	181.50	178.61	2,168
2026-02-11	186.50	188.50	183.00	186.50	183.53	2,583
2026-02-10	187.50	190.50	187.00	187.00	184.02	717
2026-02-09	191.50	191.50	189.00	189.00	185.99	308
2026-02-06	185.50	188.50	185.00	185.00	182.05	1,281
2026-02-05	196.50	197.50	185.00	185.00	182.05	838
2026-02-04	195.50	197.50	195.00	196.00	192.88	99
2026-02-03	193.00	197.50	193.00	195.50	192.39	1,381
2026-02-02	186.00	196.00	185.00	193.00	189.93	2,481

← NewerPage 3 of 21 · 1,248 trading daysOlder →

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.