Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 231.00 | 231.00 | 221.00 | 225.00 | 218.22 | 2,004 |
| 2025-05-12 | 235.00 | 245.00 | 231.00 | 232.00 | 225.01 | 753 |
| 2025-05-09 | 239.00 | 242.00 | 235.00 | 235.00 | 227.92 | 1,446 |
| 2025-05-08 | 240.00 | 260.00 | 238.00 | 238.00 | 230.83 | 1,376 |
| 2025-05-07 | 227.00 | 236.00 | 227.00 | 236.00 | 228.89 | 1,617 |
| 2025-05-06 | 217.00 | 219.00 | 211.00 | 214.00 | 207.55 | 957 |
| 2025-05-05 | 208.00 | 214.00 | 204.00 | 210.00 | 203.67 | 1,801 |
| 2025-05-02 | 214.00 | 221.00 | 205.00 | 210.00 | 203.67 | 1,811 |
| 2025-04-30 | 224.00 | 224.00 | 212.00 | 214.00 | 207.55 | 88 |
| 2025-04-29 | 218.00 | 218.00 | 212.00 | 212.00 | 205.61 | 221 |
| 2025-04-28 | 219.00 | 219.00 | 213.00 | 213.00 | 206.58 | 793 |
| 2025-04-25 | 236.00 | 236.00 | 212.00 | 219.00 | 212.40 | 769 |
| 2025-04-24 | 222.00 | 227.00 | 220.00 | 222.00 | 215.31 | 641 |
| 2025-04-23 | 243.00 | 244.00 | 217.00 | 220.00 | 213.37 | 2,775 |
| 2025-04-22 | 245.00 | 245.00 | 237.00 | 241.00 | 233.73 | 710 |
| 2025-04-17 | 238.00 | 245.00 | 238.00 | 241.00 | 233.73 | 430 |
| 2025-04-16 | 251.00 | 251.00 | 240.00 | 241.00 | 233.73 | 3,431 |
| 2025-04-15 | 246.00 | 246.00 | 246.00 | 246.00 | 238.58 | 12 |
| 2025-04-14 | 250.00 | 252.00 | 246.00 | 250.00 | 242.46 | 857 |
| 2025-04-11 | 266.00 | 266.00 | 243.00 | 244.00 | 236.64 | 1,257 |
| 2025-04-10 | 289.00 | 289.00 | 260.00 | 262.00 | 254.10 | 962 |
| 2025-04-09 | 265.00 | 265.00 | 255.00 | 256.00 | 248.28 | 395 |
| 2025-04-08 | 272.00 | 292.00 | 260.00 | 266.00 | 257.98 | 1,165 |
| 2025-04-07 | 275.00 | 285.00 | 260.00 | 271.00 | 262.83 | 2,644 |
| 2025-04-04 | 281.00 | 287.00 | 269.00 | 282.00 | 273.50 | 738 |
| 2025-04-03 | 273.00 | 286.00 | 272.00 | 283.00 | 274.47 | 1,008 |
| 2025-04-02 | 269.00 | 275.00 | 269.00 | 274.00 | 265.74 | 1,305 |
| 2025-04-01 | 267.00 | 279.00 | 267.00 | 270.00 | 261.86 | 1,213 |
| 2025-03-31 | 264.00 | 264.00 | 263.00 | 264.00 | 256.04 | 185 |
| 2025-03-28 | 260.00 | 266.00 | 254.00 | 266.00 | 257.98 | 983 |
| 2025-03-27 | 262.00 | 263.00 | 256.00 | 261.00 | 253.13 | 323 |
| 2025-03-26 | 249.00 | 260.00 | 246.00 | 256.00 | 248.28 | 2,331 |
| 2025-03-25 | 262.00 | 264.00 | 242.00 | 248.00 | 240.52 | 1,002 |
| 2025-03-24 | 261.00 | 269.00 | 260.00 | 260.00 | 252.16 | 499 |
| 2025-03-21 | 257.00 | 260.00 | 257.00 | 260.00 | 252.16 | 518 |
| 2025-03-20 | 256.00 | 257.00 | 255.00 | 255.00 | 247.31 | 193 |
| 2025-03-19 | 260.00 | 260.00 | 250.00 | 253.00 | 245.37 | 760 |
| 2025-03-18 | 251.00 | 260.00 | 251.00 | 258.00 | 250.22 | 1,017 |
| 2025-03-17 | 250.00 | 252.00 | 242.00 | 252.00 | 244.40 | 817 |
| 2025-03-14 | 250.00 | 250.00 | 240.00 | 249.00 | 241.49 | 1,162 |
| 2025-03-13 | 244.00 | 247.00 | 235.00 | 244.00 | 236.64 | 713 |
| 2025-03-12 | 244.00 | 246.00 | 242.00 | 243.00 | 235.67 | 557 |
| 2025-03-11 | 249.00 | 255.00 | 244.00 | 244.00 | 236.64 | 2,510 |
| 2025-03-10 | 258.00 | 264.00 | 253.00 | 253.00 | 245.37 | 238 |
| 2025-03-07 | 264.00 | 266.00 | 258.00 | 258.00 | 250.22 | 1,081 |
| 2025-03-06 | 271.00 | 272.00 | 260.00 | 263.00 | 255.07 | 1,940 |
| 2025-03-05 | 277.00 | 280.00 | 270.00 | 271.00 | 262.83 | 1,383 |
| 2025-03-04 | 283.00 | 283.00 | 277.00 | 277.00 | 268.65 | 345 |
| 2025-03-03 | 279.00 | 284.00 | 279.00 | 282.00 | 273.50 | 298 |
| 2025-02-28 | 274.00 | 286.00 | 274.00 | 279.00 | 270.59 | 1,041 |
| 2025-02-27 | 298.00 | 298.00 | 284.00 | 286.00 | 277.38 | 1,628 |
| 2025-02-26 | 294.00 | 298.00 | 290.00 | 290.00 | 281.26 | 2,610 |
| 2025-02-25 | 270.00 | 294.00 | 268.00 | 294.00 | 285.14 | 1,972 |
| 2025-02-24 | 265.00 | 272.00 | 258.00 | 270.00 | 261.86 | 1,839 |
| 2025-02-21 | 239.00 | 269.00 | 231.00 | 260.00 | 252.16 | 2,920 |
| 2025-02-20 | 241.00 | 243.00 | 241.00 | 243.00 | 235.67 | 115 |
| 2025-02-19 | 255.00 | 255.00 | 241.00 | 241.00 | 233.73 | 2,081 |
| 2025-02-18 | 250.00 | 259.00 | 250.00 | 255.00 | 247.31 | 579 |
| 2025-02-17 | 260.00 | 260.00 | 255.00 | 255.00 | 247.31 | 1,628 |
| 2025-02-14 | 256.00 | 257.00 | 255.00 | 257.00 | 249.25 | 417 |
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.