Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 242.00 | 244.00 | 237.00 | 238.00 | 234.21 | 294 |
| 2025-10-30 | 240.00 | 247.00 | 237.00 | 240.00 | 236.18 | 3,052 |
| 2025-10-29 | 251.00 | 251.00 | 242.00 | 247.00 | 243.07 | 1,549 |
| 2025-10-28 | 245.00 | 258.00 | 244.00 | 253.00 | 248.97 | 4,185 |
| 2025-10-27 | 239.00 | 249.00 | 239.00 | 245.00 | 241.10 | 2,076 |
| 2025-10-24 | 230.00 | 238.00 | 230.00 | 238.00 | 234.21 | 1,662 |
| 2025-10-23 | 228.00 | 230.00 | 227.00 | 230.00 | 226.34 | 872 |
| 2025-10-22 | 222.00 | 232.00 | 222.00 | 230.00 | 226.34 | 4,408 |
| 2025-10-21 | 223.00 | 229.00 | 220.00 | 223.00 | 219.45 | 1,094 |
| 2025-10-20 | 233.00 | 233.00 | 222.00 | 223.00 | 219.45 | 4,098 |
| 2025-10-17 | 232.00 | 237.00 | 228.00 | 230.00 | 226.34 | 1,937 |
| 2025-10-16 | 244.00 | 244.00 | 227.00 | 227.00 | 223.38 | 2,401 |
| 2025-10-15 | 247.00 | 248.00 | 244.00 | 244.00 | 240.11 | 255 |
| 2025-10-14 | 254.00 | 254.00 | 248.00 | 249.00 | 245.03 | 910 |
| 2025-10-13 | 257.00 | 257.00 | 253.00 | 253.00 | 248.97 | 404 |
| 2025-10-10 | 260.00 | 261.00 | 254.00 | 260.00 | 255.86 | 1,560 |
| 2025-10-09 | 267.00 | 270.00 | 257.00 | 258.00 | 253.89 | 1,688 |
| 2025-10-08 | 264.00 | 268.00 | 263.00 | 267.00 | 262.75 | 628 |
| 2025-10-07 | 257.00 | 271.00 | 257.00 | 263.00 | 258.81 | 593 |
| 2025-10-06 | 268.00 | 268.00 | 255.00 | 255.00 | 250.94 | 1,808 |
| 2025-10-03 | 273.00 | 273.00 | 263.00 | 268.00 | 263.73 | 1,606 |
| 2025-10-02 | 289.00 | 289.00 | 270.00 | 273.00 | 268.65 | 5,300 |
| 2025-10-01 | 272.00 | 280.00 | 270.00 | 270.00 | 265.70 | 1,655 |
| 2025-09-30 | 281.00 | 289.00 | 272.00 | 272.00 | 267.67 | 1,780 |
| 2025-09-29 | 277.00 | 289.00 | 270.00 | 278.00 | 273.57 | 4,447 |
| 2025-09-26 | 262.00 | 280.00 | 261.00 | 261.00 | 256.84 | 3,398 |
| 2025-09-25 | 240.00 | 292.00 | 237.00 | 262.00 | 257.83 | 8,459 |
| 2025-09-24 | 223.00 | 240.00 | 223.00 | 240.00 | 236.18 | 3,004 |
| 2025-09-23 | 223.00 | 223.00 | 215.00 | 222.00 | 218.46 | 1,815 |
| 2025-09-22 | 223.00 | 227.00 | 222.00 | 225.00 | 221.42 | 885 |
| 2025-09-19 | 224.00 | 225.00 | 219.00 | 219.00 | 215.51 | 1,498 |
| 2025-09-18 | 224.00 | 229.00 | 224.00 | 229.00 | 225.35 | 159 |
| 2025-09-17 | 238.00 | 238.00 | 222.00 | 223.00 | 219.45 | 1,012 |
| 2025-09-16 | 235.00 | 235.00 | 233.00 | 233.00 | 229.29 | 54 |
| 2025-09-15 | 240.00 | 240.00 | 237.00 | 237.00 | 233.22 | 140 |
| 2025-09-12 | 240.00 | 245.00 | 239.00 | 244.00 | 240.11 | 10,102 |
| 2025-09-11 | 241.00 | 241.00 | 240.00 | 241.00 | 237.16 | 320 |
| 2025-09-10 | 243.00 | 246.00 | 239.00 | 246.00 | 242.08 | 461 |
| 2025-09-09 | 257.00 | 257.00 | 248.00 | 248.00 | 244.05 | 995 |
| 2025-09-08 | 250.00 | 256.00 | 245.00 | 256.00 | 251.92 | 4,869 |
| 2025-09-05 | 257.00 | 257.00 | 251.00 | 251.00 | 247.00 | 127 |
| 2025-09-04 | 251.00 | 251.00 | 250.00 | 250.00 | 246.02 | 193 |
| 2025-09-03 | 243.00 | 251.00 | 236.00 | 250.00 | 246.02 | 313 |
| 2025-09-02 | 255.00 | 258.00 | 250.00 | 250.00 | 246.02 | 601 |
| 2025-09-01 | 255.00 | 260.00 | 255.00 | 259.00 | 254.87 | 117 |
| 2025-08-29 | 257.00 | 257.00 | 251.00 | 251.00 | 247.00 | 224 |
| 2025-08-28 | 255.00 | 255.00 | 250.00 | 255.00 | 250.94 | 110 |
| 2025-08-27 | 247.00 | 247.00 | 246.00 | 246.00 | 242.08 | 463 |
| 2025-08-26 | 247.00 | 248.00 | 241.00 | 243.00 | 239.13 | 5,885 |
| 2025-08-25 | 240.00 | 240.00 | 234.00 | 240.00 | 236.18 | 1,576 |
| 2025-08-22 | 240.00 | 240.00 | 232.00 | 238.00 | 234.21 | 498 |
| 2025-08-21 | 241.00 | 245.00 | 238.00 | 238.00 | 234.21 | 10,553 |
| 2025-08-20 | 241.00 | 241.00 | 236.00 | 239.00 | 235.19 | 267 |
| 2025-08-19 | 245.00 | 245.00 | 237.00 | 243.00 | 239.13 | 10,646 |
| 2025-08-18 | 254.00 | 255.00 | 248.00 | 248.00 | 244.05 | 13 |
| 2025-08-15 | 254.00 | 255.00 | 248.00 | 254.00 | 249.95 | 540 |
| 2025-08-14 | 260.00 | 260.00 | 254.00 | 256.00 | 251.92 | 667 |
| 2025-08-13 | 269.00 | 269.00 | 260.00 | 260.00 | 255.86 | 990 |
| 2025-08-12 | 265.00 | 270.00 | 264.00 | 269.00 | 264.71 | 970 |
| 2025-08-11 | 270.00 | 271.00 | 267.00 | 269.00 | 264.71 | 405 |
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.