Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 197.00 | 200.00 | 190.00 | 190.50 | 187.47 | 844 |
| 2026-01-29 | 200.00 | 200.00 | 195.00 | 195.00 | 191.89 | 2,498 |
| 2026-01-28 | 198.50 | 201.00 | 198.50 | 199.50 | 196.32 | 960 |
| 2026-01-27 | 203.00 | 203.00 | 197.00 | 198.50 | 195.34 | 7,942 |
| 2026-01-26 | 206.00 | 206.00 | 201.00 | 203.00 | 199.77 | 507 |
| 2026-01-23 | 201.00 | 206.00 | 200.00 | 202.00 | 198.78 | 950 |
| 2026-01-22 | 199.50 | 204.00 | 199.50 | 200.00 | 196.81 | 2,466 |
| 2026-01-21 | 200.00 | 206.00 | 199.00 | 199.50 | 196.32 | 1,582 |
| 2026-01-20 | 201.00 | 202.00 | 201.00 | 201.00 | 197.80 | 372 |
| 2026-01-19 | 201.00 | 203.00 | 200.00 | 201.00 | 197.80 | 2,394 |
| 2026-01-16 | 204.00 | 205.00 | 199.00 | 203.00 | 199.77 | 8,618 |
| 2026-01-15 | 205.00 | 210.00 | 202.00 | 205.00 | 201.73 | 1,852 |
| 2026-01-14 | 211.00 | 212.00 | 205.00 | 205.00 | 201.73 | 3,053 |
| 2026-01-13 | 206.00 | 211.00 | 206.00 | 210.00 | 206.65 | 10,566 |
| 2026-01-12 | 212.00 | 212.00 | 206.00 | 210.00 | 206.65 | 1,425 |
| 2026-01-09 | 211.00 | 214.00 | 209.00 | 211.00 | 207.64 | 2,766 |
| 2026-01-08 | 211.00 | 216.00 | 210.00 | 216.00 | 212.56 | 1,342 |
| 2026-01-07 | 217.00 | 217.00 | 210.00 | 211.00 | 207.64 | 523 |
| 2026-01-05 | 211.00 | 217.00 | 211.00 | 216.00 | 212.56 | 335 |
| 2026-01-02 | 220.00 | 220.00 | 216.00 | 216.00 | 212.56 | 343 |
| 2025-12-30 | 219.00 | 223.00 | 216.00 | 219.00 | 215.51 | 779 |
| 2025-12-29 | 216.00 | 225.00 | 216.00 | 219.00 | 215.51 | 515 |
| 2025-12-23 | 218.00 | 218.00 | 212.00 | 215.00 | 211.57 | 369 |
| 2025-12-22 | 221.00 | 221.00 | 216.00 | 216.00 | 212.56 | 927 |
| 2025-12-19 | 222.00 | 222.00 | 218.00 | 221.00 | 217.48 | 932 |
| 2025-12-18 | 222.00 | 226.00 | 218.00 | 220.00 | 216.50 | 2,477 |
| 2025-12-17 | 217.00 | 221.00 | 216.00 | 220.00 | 216.50 | 985 |
| 2025-12-16 | 224.00 | 224.00 | 218.00 | 218.00 | 214.53 | 556 |
| 2025-12-15 | 223.00 | 226.00 | 218.00 | 218.00 | 214.53 | 1,844 |
| 2025-12-12 | 221.00 | 226.00 | 220.00 | 222.00 | 218.46 | 674 |
| 2025-12-11 | 215.00 | 225.00 | 214.00 | 218.00 | 214.53 | 3,880 |
| 2025-12-10 | 209.00 | 221.00 | 206.00 | 214.00 | 210.59 | 3,741 |
| 2025-12-09 | 204.00 | 204.00 | 201.00 | 202.00 | 198.78 | 855 |
| 2025-12-08 | 205.00 | 205.00 | 201.00 | 202.00 | 198.78 | 1,051 |
| 2025-12-05 | 204.00 | 209.00 | 204.00 | 204.00 | 200.75 | 518 |
| 2025-12-04 | 204.00 | 204.00 | 201.00 | 202.00 | 198.78 | 417 |
| 2025-12-03 | 206.00 | 209.00 | 205.00 | 207.00 | 203.70 | 859 |
| 2025-12-02 | 204.00 | 206.00 | 204.00 | 204.00 | 200.75 | 1,366 |
| 2025-12-01 | 211.00 | 211.00 | 203.00 | 208.00 | 204.69 | 1,043 |
| 2025-11-28 | 210.00 | 214.00 | 209.00 | 214.00 | 210.59 | 266 |
| 2025-11-27 | 205.00 | 214.00 | 205.00 | 213.00 | 209.61 | 1,137 |
| 2025-11-26 | 204.00 | 206.00 | 199.50 | 205.00 | 201.73 | 1,617 |
| 2025-11-25 | 205.00 | 205.00 | 200.00 | 204.00 | 200.75 | 683 |
| 2025-11-24 | 198.00 | 209.00 | 198.00 | 202.00 | 198.78 | 724 |
| 2025-11-21 | 201.00 | 203.00 | 201.00 | 201.00 | 197.80 | 222 |
| 2025-11-20 | 205.00 | 205.00 | 200.00 | 204.00 | 200.75 | 1,289 |
| 2025-11-19 | 202.00 | 207.00 | 202.00 | 205.00 | 201.73 | 1,723 |
| 2025-11-18 | 199.50 | 205.00 | 199.00 | 203.00 | 199.77 | 1,200 |
| 2025-11-17 | 202.00 | 204.00 | 199.00 | 200.00 | 196.81 | 2,652 |
| 2025-11-14 | 201.00 | 205.00 | 200.00 | 202.00 | 198.78 | 2,096 |
| 2025-11-13 | 205.00 | 208.00 | 201.00 | 203.00 | 199.77 | 1,944 |
| 2025-11-12 | 207.00 | 207.00 | 199.00 | 207.00 | 203.70 | 740 |
| 2025-11-11 | 206.00 | 206.00 | 202.00 | 205.00 | 201.73 | 618 |
| 2025-11-10 | 207.00 | 209.00 | 203.00 | 206.00 | 202.72 | 1,439 |
| 2025-11-07 | 214.00 | 214.00 | 203.00 | 207.00 | 203.70 | 2,120 |
| 2025-11-06 | 234.00 | 234.00 | 211.00 | 213.00 | 209.61 | 2,270 |
| 2025-11-05 | 221.00 | 223.00 | 211.00 | 213.00 | 209.61 | 1,713 |
| 2025-11-04 | 225.00 | 228.00 | 222.00 | 222.00 | 218.46 | 1,564 |
| 2025-11-03 | 234.00 | 234.00 | 227.00 | 228.00 | 224.37 | 857 |
| 2025-10-31 | 242.00 | 244.00 | 237.00 | 238.00 | 234.21 | 294 |
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.