Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 192.50 | 192.50 | 190.00 | 190.50 | 190.50 | 530 |
| 2026-10-16 | 191.00 | 193.00 | 190.50 | 192.00 | 192.00 | 1,087 |
| 2026-10-15 | 194.50 | 194.50 | 190.00 | 190.00 | 190.00 | 677 |
| 2026-10-14 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | 1,734 |
| 2026-10-13 | 196.00 | 196.00 | 189.50 | 191.50 | 191.50 | 6,720 |
| 2026-10-12 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | 158 |
| 2026-10-09 | 197.50 | 198.50 | 194.00 | 197.50 | 197.50 | 1,232 |
| 2026-10-08 | 195.00 | 197.50 | 194.50 | 194.50 | 194.50 | 644 |
| 2026-10-07 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 668 |
| 2026-10-06 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | 2,252 |
| 2026-10-05 | 199.50 | 201.00 | 198.50 | 198.50 | 198.50 | 748 |
| 2026-10-02 | 191.00 | 198.50 | 191.00 | 198.50 | 198.50 | 1,216 |
| 2026-10-01 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 905 |
| 2026-09-30 | 190.50 | 193.50 | 189.00 | 192.00 | 192.00 | 1,086 |
| 2026-09-29 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | 877 |
| 2026-09-28 | 192.50 | 195.00 | 190.00 | 194.50 | 194.50 | 664 |
| 2026-09-25 | 198.50 | 198.50 | 193.00 | 193.00 | 193.00 | 533 |
| 2026-09-24 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,417 |
| 2026-09-23 | 210.00 | 210.00 | 198.00 | 205.00 | 205.00 | 3,220 |
| 2026-09-22 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | 589 |
| 2026-09-21 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 394 |
Page 1 of 1 · 21 trading days
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.