Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 264.00 | 277.00 | 262.00 | 268.00 | 263.73 | 1,272 |
| 2025-08-07 | 267.00 | 270.00 | 260.00 | 270.00 | 265.70 | 705 |
| 2025-08-06 | 263.00 | 268.00 | 259.00 | 265.00 | 260.78 | 357 |
| 2025-08-05 | 270.00 | 270.00 | 246.00 | 260.00 | 255.86 | 2,884 |
| 2025-08-04 | 271.00 | 279.00 | 265.00 | 269.00 | 264.71 | 718 |
| 2025-08-01 | 267.00 | 271.00 | 260.00 | 271.00 | 266.68 | 1,670 |
| 2025-07-31 | 251.00 | 277.00 | 251.00 | 267.00 | 262.75 | 1,452 |
| 2025-07-30 | 258.00 | 264.00 | 245.00 | 254.00 | 249.95 | 2,753 |
| 2025-07-29 | 245.00 | 282.00 | 243.00 | 263.00 | 258.81 | 5,328 |
| 2025-07-28 | 242.00 | 244.00 | 242.00 | 242.00 | 238.14 | 1,055 |
| 2025-07-25 | 228.00 | 242.00 | 228.00 | 242.00 | 238.14 | 1,521 |
| 2025-07-24 | 238.00 | 245.00 | 231.00 | 243.00 | 239.13 | 2,099 |
| 2025-07-23 | 233.00 | 237.00 | 225.00 | 229.00 | 225.35 | 1,726 |
| 2025-07-22 | 238.00 | 238.00 | 229.00 | 229.00 | 225.35 | 573 |
| 2025-07-21 | 224.00 | 239.00 | 223.00 | 238.00 | 234.21 | 856 |
| 2025-07-18 | 236.00 | 237.00 | 216.00 | 220.00 | 216.50 | 3,959 |
| 2025-07-17 | 239.00 | 244.00 | 239.00 | 239.00 | 235.19 | 499 |
| 2025-07-16 | 230.00 | 245.00 | 228.00 | 239.00 | 235.19 | 503 |
| 2025-07-15 | 234.00 | 234.00 | 231.00 | 231.00 | 227.32 | 96 |
| 2025-07-14 | 238.00 | 238.00 | 233.00 | 234.00 | 230.27 | 247 |
| 2025-07-11 | 239.00 | 239.00 | 236.00 | 237.00 | 233.22 | 182 |
| 2025-07-10 | 245.00 | 245.00 | 235.00 | 239.00 | 235.19 | 1,435 |
| 2025-07-09 | 235.00 | 244.00 | 235.00 | 243.00 | 239.13 | 2,247 |
| 2025-07-08 | 224.00 | 234.00 | 218.00 | 232.00 | 228.30 | 6,332 |
| 2025-07-07 | 222.00 | 224.00 | 219.00 | 222.00 | 218.46 | 2,450 |
| 2025-07-04 | 216.00 | 221.00 | 215.00 | 219.00 | 215.51 | 1,492 |
| 2025-07-03 | 217.00 | 217.00 | 215.00 | 216.00 | 212.56 | 396 |
| 2025-07-02 | 221.00 | 222.00 | 216.00 | 217.00 | 213.54 | 737 |
| 2025-07-01 | 214.00 | 222.00 | 210.00 | 222.00 | 218.46 | 4,162 |
| 2025-06-30 | 222.00 | 222.00 | 215.00 | 215.00 | 211.57 | 2,504 |
| 2025-06-27 | 210.00 | 224.00 | 205.00 | 219.00 | 215.51 | 9,297 |
| 2025-06-26 | 209.00 | 215.00 | 207.00 | 210.00 | 206.65 | 1,679 |
| 2025-06-25 | 208.00 | 211.00 | 207.00 | 209.00 | 205.67 | 614 |
| 2025-06-24 | 210.00 | 211.00 | 209.00 | 209.00 | 205.67 | 144 |
| 2025-06-23 | 212.00 | 212.00 | 204.00 | 208.00 | 204.69 | 1,122 |
| 2025-06-19 | 207.00 | 211.00 | 206.00 | 206.00 | 202.72 | 1,000 |
| 2025-06-18 | 213.00 | 214.00 | 208.00 | 208.00 | 204.69 | 780 |
| 2025-06-17 | 212.00 | 212.00 | 205.00 | 209.00 | 205.67 | 1,129 |
| 2025-06-16 | 201.00 | 216.00 | 199.50 | 212.00 | 208.62 | 3,769 |
| 2025-06-13 | 210.00 | 210.00 | 202.00 | 202.00 | 198.78 | 1,496 |
| 2025-06-12 | 212.00 | 212.00 | 210.00 | 210.00 | 206.65 | 815 |
| 2025-06-11 | 214.00 | 215.00 | 211.00 | 211.00 | 207.64 | 1,509 |
| 2025-06-10 | 211.00 | 216.00 | 211.00 | 212.00 | 208.62 | 1,549 |
| 2025-06-09 | 215.00 | 215.00 | 210.00 | 210.00 | 206.65 | 881 |
| 2025-06-05 | 211.00 | 213.00 | 211.00 | 211.00 | 207.64 | 221 |
| 2025-06-04 | 213.00 | 213.00 | 210.00 | 211.00 | 207.64 | 367 |
| 2025-06-03 | 214.00 | 214.00 | 208.00 | 211.00 | 207.64 | 7,275 |
| 2025-06-02 | 216.00 | 216.00 | 213.00 | 214.00 | 210.59 | 318 |
| 2025-05-30 | 220.00 | 220.00 | 212.00 | 213.00 | 209.61 | 2,135 |
| 2025-05-28 | 216.00 | 220.00 | 216.00 | 220.00 | 216.50 | 146 |
| 2025-05-27 | 217.00 | 218.00 | 211.00 | 215.00 | 211.57 | 5,046 |
| 2025-05-26 | 226.00 | 226.00 | 215.00 | 218.00 | 214.53 | 5,166 |
| 2025-05-23 | 219.00 | 220.00 | 213.00 | 215.00 | 211.57 | 2,297 |
| 2025-05-22 | 215.00 | 225.00 | 215.00 | 219.00 | 215.51 | 3,199 |
| 2025-05-21 | 217.00 | 217.00 | 213.00 | 216.00 | 212.56 | 437 |
| 2025-05-20 | 215.00 | 216.00 | 212.00 | 214.00 | 210.59 | 2,599 |
| 2025-05-19 | 217.00 | 218.00 | 214.00 | 215.00 | 211.57 | 2,364 |
| 2025-05-16 | 215.00 | 221.00 | 215.00 | 218.00 | 214.53 | 1,477 |
| 2025-05-15 | 228.00 | 228.00 | 219.00 | 225.00 | 218.22 | 1,955 |
| 2025-05-14 | 230.00 | 230.00 | 225.00 | 228.00 | 221.13 | 124 |
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.