Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 255.00 | 258.00 | 255.00 | 255.00 | 247.31 | 2,074 |
| 2025-02-12 | 255.00 | 257.00 | 255.00 | 256.00 | 248.28 | 961 |
| 2025-02-11 | 255.00 | 256.00 | 255.00 | 255.00 | 247.31 | 1,872 |
| 2025-02-10 | 262.00 | 262.00 | 254.00 | 255.00 | 247.31 | 2,088 |
| 2025-02-07 | 255.00 | 256.00 | 255.00 | 255.00 | 247.31 | 1,589 |
| 2025-02-06 | 263.00 | 265.00 | 256.00 | 256.00 | 248.28 | 460 |
| 2025-02-05 | 260.00 | 265.00 | 257.00 | 263.00 | 255.07 | 800 |
| 2025-02-04 | 274.00 | 274.00 | 264.00 | 264.00 | 256.04 | 302 |
| 2025-02-03 | 270.00 | 270.00 | 268.00 | 270.00 | 261.86 | 205 |
| 2025-01-31 | 270.00 | 272.00 | 266.00 | 272.00 | 263.80 | 159 |
| 2025-01-30 | 264.00 | 271.00 | 260.00 | 270.00 | 261.86 | 1,133 |
| 2025-01-29 | 247.00 | 281.00 | 247.00 | 266.00 | 257.98 | 3,241 |
| 2025-01-28 | 241.00 | 248.00 | 240.00 | 248.00 | 240.52 | 1,249 |
| 2025-01-27 | 257.00 | 257.00 | 240.00 | 242.00 | 234.70 | 1,422 |
| 2025-01-24 | 263.00 | 263.00 | 256.00 | 256.00 | 248.28 | 360 |
| 2025-01-23 | 271.00 | 271.00 | 264.00 | 264.00 | 256.04 | 911 |
| 2025-01-22 | 277.00 | 278.00 | 270.00 | 270.00 | 261.86 | 501 |
| 2025-01-21 | 278.00 | 280.00 | 277.00 | 277.00 | 268.65 | 14 |
| 2025-01-20 | 280.00 | 280.00 | 277.00 | 277.00 | 268.65 | 219 |
| 2025-01-17 | 269.00 | 285.00 | 269.00 | 280.00 | 271.56 | 2,485 |
| 2025-01-16 | 264.00 | 265.00 | 261.00 | 265.00 | 257.01 | 140 |
| 2025-01-15 | 270.00 | 274.00 | 265.00 | 266.00 | 257.98 | 393 |
| 2025-01-14 | 267.00 | 275.00 | 265.00 | 268.00 | 259.92 | 688 |
| 2025-01-13 | 282.00 | 282.00 | 268.00 | 268.00 | 259.92 | 87 |
| 2025-01-10 | 280.00 | 288.00 | 280.00 | 282.00 | 273.50 | 441 |
| 2025-01-09 | 281.00 | 285.00 | 281.00 | 285.00 | 276.41 | 190 |
| 2025-01-08 | 295.00 | 295.00 | 283.00 | 285.00 | 276.41 | 1,133 |
| 2025-01-07 | 289.00 | 299.00 | 288.00 | 295.00 | 286.11 | 488 |
| 2025-01-03 | 287.00 | 294.00 | 284.00 | 288.00 | 279.32 | 45,226 |
| 2025-01-02 | 265.00 | 283.00 | 264.00 | 283.00 | 274.47 | 51,169 |
| 2024-12-30 | 263.00 | 264.00 | 257.00 | 259.00 | 251.19 | 1,830 |
| 2024-12-27 | 257.00 | 264.00 | 257.00 | 263.00 | 255.07 | 265 |
| 2024-12-23 | 252.00 | 258.00 | 250.00 | 255.00 | 247.31 | 2,517 |
| 2024-12-20 | 243.00 | 258.00 | 240.00 | 251.00 | 243.43 | 3,083 |
| 2024-12-19 | 248.00 | 250.00 | 247.00 | 248.00 | 240.52 | 663 |
| 2024-12-18 | 248.00 | 248.00 | 245.00 | 247.00 | 239.55 | 1,479 |
| 2024-12-17 | 255.00 | 255.00 | 248.00 | 249.00 | 241.49 | 1,351 |
| 2024-12-16 | 248.00 | 262.00 | 248.00 | 254.00 | 246.34 | 5,749 |
| 2024-12-13 | 247.00 | 247.00 | 246.00 | 246.00 | 238.58 | 371 |
| 2024-12-12 | 240.00 | 247.00 | 240.00 | 245.00 | 237.61 | 1,291 |
| 2024-12-11 | 245.00 | 246.00 | 242.00 | 244.00 | 236.64 | 389 |
| 2024-12-10 | 246.00 | 250.00 | 244.00 | 249.00 | 241.49 | 2,285 |
| 2024-12-09 | 238.00 | 246.00 | 238.00 | 241.00 | 233.73 | 998 |
| 2024-12-06 | 240.00 | 241.00 | 234.00 | 237.00 | 229.86 | 5,792 |
| 2024-12-05 | 237.00 | 240.00 | 237.00 | 237.00 | 229.86 | 1,419 |
| 2024-12-04 | 232.00 | 239.00 | 229.00 | 235.00 | 227.92 | 66,844 |
| 2024-12-03 | 227.00 | 233.00 | 221.00 | 231.00 | 224.04 | 5,097 |
| 2024-12-02 | 226.00 | 230.00 | 220.00 | 226.00 | 219.19 | 2,577 |
| 2024-11-29 | 225.00 | 228.00 | 225.00 | 226.00 | 219.19 | 510 |
| 2024-11-28 | 229.00 | 232.00 | 226.00 | 231.00 | 224.04 | 892 |
| 2024-11-27 | 230.00 | 238.00 | 226.00 | 229.00 | 222.10 | 2,796 |
| 2024-11-26 | 232.00 | 237.00 | 221.00 | 227.00 | 220.16 | 4,223 |
| 2024-11-25 | 231.00 | 238.00 | 231.00 | 232.00 | 225.01 | 1,558 |
| 2024-11-22 | 243.00 | 243.00 | 234.00 | 234.00 | 226.95 | 943 |
| 2024-11-21 | 243.00 | 243.00 | 235.00 | 238.00 | 230.83 | 2,499 |
| 2024-11-20 | 241.00 | 249.00 | 241.00 | 241.00 | 233.73 | 638 |
| 2024-11-19 | 242.00 | 246.00 | 242.00 | 243.00 | 235.67 | 147 |
| 2024-11-18 | 244.00 | 250.00 | 237.00 | 245.00 | 237.61 | 1,588 |
| 2024-11-15 | 250.00 | 250.00 | 242.00 | 244.00 | 236.64 | 2,142 |
| 2024-11-14 | 247.00 | 254.00 | 242.00 | 251.00 | 243.43 | 3,101 |
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.