Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 262.00 | 262.00 | 247.00 | 253.00 | 245.37 | 1,975 |
| 2024-11-12 | 260.00 | 260.00 | 255.00 | 259.00 | 251.19 | 182 |
| 2024-11-11 | 265.00 | 266.00 | 255.00 | 261.00 | 253.13 | 2,035 |
| 2024-11-08 | 262.00 | 265.00 | 261.00 | 265.00 | 257.01 | 2,457 |
| 2024-11-07 | 268.00 | 268.00 | 257.00 | 259.00 | 251.19 | 2,767 |
| 2024-11-06 | 286.00 | 287.00 | 264.00 | 268.00 | 259.92 | 5,968 |
| 2024-11-05 | 289.00 | 292.00 | 286.00 | 286.00 | 277.38 | 737 |
| 2024-11-04 | 295.00 | 295.00 | 284.00 | 290.00 | 281.26 | 1,217 |
| 2024-11-01 | 291.00 | 296.00 | 290.00 | 290.00 | 281.26 | 1,789 |
| 2024-10-31 | 285.00 | 297.00 | 274.00 | 290.00 | 281.26 | 12,071 |
| 2024-10-30 | 310.00 | 315.00 | 280.00 | 299.00 | 289.99 | 24,194 |
| 2024-10-29 | 315.00 | 315.00 | 310.00 | 310.00 | 300.65 | 2,818 |
| 2024-10-28 | 309.00 | 311.00 | 309.00 | 311.00 | 301.62 | 936 |
| 2024-10-25 | 304.00 | 309.00 | 303.00 | 309.00 | 299.69 | 1,808 |
| 2024-10-24 | 304.00 | 308.00 | 304.00 | 306.00 | 296.78 | 873 |
| 2024-10-23 | 307.00 | 308.00 | 300.00 | 306.00 | 296.78 | 1,496 |
| 2024-10-22 | 308.00 | 308.00 | 308.00 | 308.00 | 298.72 | 3 |
| 2024-10-21 | 314.00 | 314.00 | 307.00 | 313.00 | 303.56 | 107 |
| 2024-10-18 | 314.00 | 314.00 | 314.00 | 314.00 | 304.53 | 10 |
| 2024-10-17 | 309.00 | 311.00 | 309.00 | 309.00 | 299.69 | 667 |
| 2024-10-16 | 310.00 | 311.00 | 310.00 | 310.00 | 300.65 | 210 |
| 2024-10-15 | 322.00 | 325.00 | 310.00 | 311.00 | 301.62 | 6,540 |
| 2024-10-14 | 322.00 | 322.00 | 317.00 | 317.00 | 307.44 | 423 |
| 2024-10-11 | 321.00 | 321.00 | 321.00 | 321.00 | 311.32 | 32 |
| 2024-10-10 | 329.00 | 329.00 | 312.00 | 315.00 | 305.50 | 934 |
| 2024-10-09 | 332.00 | 335.00 | 331.00 | 334.00 | 323.93 | 851 |
| 2024-10-08 | 327.00 | 335.00 | 327.00 | 332.00 | 321.99 | 1,288 |
| 2024-10-07 | 332.00 | 333.00 | 323.00 | 332.00 | 321.99 | 1,196 |
| 2024-10-04 | 328.50 | 328.50 | 324.00 | 325.00 | 315.20 | 846 |
| 2024-10-03 | 334.00 | 334.00 | 327.00 | 331.00 | 321.02 | 1,667 |
| 2024-10-02 | 331.00 | 336.00 | 324.00 | 333.00 | 322.96 | 960 |
| 2024-10-01 | 322.00 | 335.00 | 320.00 | 330.00 | 320.05 | 3,037 |
| 2024-09-30 | 320.00 | 324.00 | 318.00 | 320.00 | 310.35 | 1,247 |
| 2024-09-27 | 320.00 | 323.00 | 318.00 | 318.00 | 308.41 | 27,906 |
| 2024-09-26 | 319.00 | 323.00 | 315.00 | 318.00 | 308.41 | 2,962 |
| 2024-09-25 | 313.00 | 319.00 | 310.00 | 319.00 | 309.38 | 838 |
| 2024-09-24 | 317.00 | 317.00 | 316.00 | 316.00 | 306.47 | 106 |
| 2024-09-23 | 318.00 | 318.00 | 308.00 | 315.00 | 305.50 | 1,387 |
| 2024-09-20 | 328.00 | 330.00 | 317.00 | 318.00 | 308.41 | 1,793 |
| 2024-09-19 | 319.00 | 325.00 | 319.00 | 325.00 | 315.20 | 1,054 |
| 2024-09-18 | 315.00 | 320.00 | 315.00 | 320.00 | 310.35 | 407 |
| 2024-09-17 | 321.00 | 321.00 | 314.00 | 315.00 | 305.50 | 1,293 |
| 2024-09-16 | 318.00 | 325.00 | 318.00 | 322.00 | 312.29 | 723 |
| 2024-09-13 | 310.00 | 316.00 | 310.00 | 316.00 | 306.47 | 887 |
| 2024-09-12 | 309.00 | 314.00 | 304.00 | 313.00 | 303.56 | 2,396 |
| 2024-09-11 | 314.00 | 315.00 | 310.00 | 310.00 | 300.65 | 537 |
| 2024-09-10 | 305.00 | 310.00 | 305.00 | 310.00 | 300.65 | 1,011 |
| 2024-09-09 | 310.00 | 312.00 | 304.00 | 312.00 | 302.59 | 1,001 |
| 2024-09-06 | 317.00 | 318.00 | 312.00 | 312.00 | 302.59 | 1,125 |
| 2024-09-05 | 315.00 | 321.00 | 305.00 | 317.00 | 307.44 | 4,379 |
| 2024-09-04 | 313.00 | 321.00 | 313.00 | 315.00 | 305.50 | 1,056 |
| 2024-09-03 | 323.00 | 323.00 | 315.00 | 315.00 | 305.50 | 2,203 |
| 2024-09-02 | 326.00 | 326.00 | 319.00 | 323.00 | 313.26 | 876 |
| 2024-08-30 | 325.00 | 345.00 | 325.00 | 326.00 | 316.17 | 1,536 |
| 2024-08-29 | 327.00 | 329.00 | 325.00 | 329.00 | 319.08 | 810 |
| 2024-08-28 | 324.00 | 324.00 | 322.00 | 323.00 | 313.26 | 4,202 |
| 2024-08-27 | 322.00 | 330.00 | 322.00 | 330.00 | 320.05 | 194 |
| 2024-08-26 | 330.00 | 330.00 | 322.00 | 330.00 | 320.05 | 63 |
| 2024-08-23 | 319.00 | 333.00 | 317.00 | 332.00 | 321.99 | 10,854 |
| 2024-08-22 | 329.00 | 329.00 | 320.00 | 320.00 | 310.35 | 24,950 |
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.