Absolent Air Care Group AB ABSO
OMXSTO · Sweden · Producer Manufacturing
SEK 192.000.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 192.00 | 0.00% | SEK 192.00 | SEK 192.00 | SEK 191.00 | 521 |
| 2026-09-30 | SEK 192.00 | -0.26% | SEK 190.50 | SEK 193.50 | SEK 189.00 | 1.09K |
| 2026-09-29 | SEK 192.50 | -1.03% | SEK 193.00 | SEK 193.50 | SEK 191.50 | 877 |
| 2026-09-28 | SEK 194.50 | +0.78% | SEK 192.50 | SEK 195.00 | SEK 190.00 |
| 664 |
| 2026-09-25 | SEK 193.00 | -4.46% | SEK 198.50 | SEK 198.50 | SEK 193.00 | 533 |
| 2026-09-24 | SEK 202.00 | -1.46% | SEK 201.00 | SEK 202.00 | SEK 199.00 | 1.42K |
| 2026-09-23 | SEK 205.00 | -2.38% | SEK 210.00 | SEK 210.00 | SEK 198.00 | 3.22K |
| 2026-09-22 | SEK 210.00 | -1.41% | SEK 213.00 | SEK 213.00 | SEK 209.00 | 589 |
| 2026-09-21 | SEK 213.00 | -2.29% | SEK 218.00 | SEK 218.00 | SEK 213.00 | 394 |
| 2026-09-18 | SEK 218.00 | 0.00% | SEK 218.00 | SEK 219.00 | SEK 214.00 | 540 |
| 2026-09-17 | SEK 218.00 | +2.35% | SEK 210.00 | SEK 218.00 | SEK 210.00 | 839 |
| 2026-09-16 | SEK 213.00 | -0.47% | SEK 214.00 | SEK 217.00 | SEK 209.00 | 436 |
| 2026-09-15 | SEK 214.00 | -0.47% | SEK 214.00 | SEK 214.00 | SEK 209.00 | 2.19K |
| 2026-09-14 | SEK 215.00 | -0.46% | SEK 213.00 | SEK 216.00 | SEK 210.00 | 31.37K |
| 2026-09-11 | SEK 216.00 | 0.00% | SEK 215.00 | SEK 217.00 | SEK 212.00 | 3.28K |
| 2026-09-10 | SEK 216.00 | -0.46% | SEK 217.00 | SEK 217.00 | SEK 211.00 | 2.21K |
| 2026-09-09 | SEK 217.00 | +2.36% | SEK 213.00 | SEK 217.00 | SEK 212.00 | 3.57K |
| 2026-09-08 | SEK 212.00 | +3.41% | SEK 206.00 | SEK 212.00 | SEK 205.00 | 5.62K |
| 2026-09-07 | SEK 205.00 | +1.99% | SEK 201.00 | SEK 213.00 | SEK 199.50 | 4.58K |
| 2026-09-04 | SEK 201.00 | +0.50% | SEK 201.00 | SEK 204.00 | SEK 196.50 | 4.96K |
| 2026-09-03 | SEK 200.00 | +2.30% | SEK 195.50 | SEK 200.00 | SEK 194.00 | 2.34K |
| 2026-09-02 | SEK 195.50 | -2.01% | SEK 199.50 | SEK 199.50 | SEK 194.50 | 140 |
| 2026-09-01 | SEK 199.50 | +2.31% | SEK 193.50 | SEK 199.50 | SEK 192.50 | 3.20K |
| 2026-08-31 | SEK 195.00 | -2.99% | SEK 196.50 | SEK 198.00 | SEK 192.50 | 1.85K |
| 2026-08-28 | SEK 201.00 | -0.50% | SEK 201.00 | SEK 203.00 | SEK 197.50 | 1.15K |
| 2026-08-27 | SEK 202.00 | 0.00% | SEK 199.50 | SEK 203.00 | SEK 199.50 | 1.15K |
| 2026-08-26 | SEK 202.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 198.50 | 838 |
| 2026-08-25 | SEK 202.00 | +1.00% | SEK 201.00 | SEK 204.00 | SEK 201.00 | 473 |
| 2026-08-24 | SEK 200.00 | +0.25% | SEK 199.00 | SEK 200.00 | SEK 198.00 | 314 |
| 2026-08-21 | SEK 199.50 | -0.25% | SEK 199.00 | SEK 201.00 | SEK 196.50 | 1.10K |
| 2026-08-20 | SEK 200.00 | +0.50% | SEK 199.00 | SEK 201.00 | SEK 198.50 | 359 |
| 2026-08-19 | SEK 199.00 | -0.50% | SEK 201.00 | SEK 201.00 | SEK 199.00 | 210 |
| 2026-08-18 | SEK 200.00 | -0.50% | SEK 202.00 | SEK 203.00 | SEK 199.00 | 274 |
| 2026-08-17 | SEK 201.00 | -0.50% | SEK 200.00 | SEK 202.00 | SEK 200.00 | 210 |
| 2026-08-14 | SEK 202.00 | -0.98% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 53 |
| 2026-08-13 | SEK 204.00 | +0.99% | SEK 202.00 | SEK 204.00 | SEK 202.00 | 2.45K |
| 2026-08-12 | SEK 202.00 | +0.50% | SEK 201.00 | SEK 208.00 | SEK 201.00 | 4.12K |
| 2026-08-11 | SEK 201.00 | 0.00% | SEK 198.50 | SEK 201.00 | SEK 198.00 | 291 |
| 2026-08-10 | SEK 201.00 | +0.50% | SEK 201.00 | SEK 202.00 | SEK 198.50 | 438 |
| 2026-08-07 | SEK 200.00 | +0.25% | SEK 198.50 | SEK 200.00 | SEK 197.50 | 610 |
| 2026-08-06 | SEK 199.50 | +0.50% | SEK 198.00 | SEK 199.50 | SEK 196.00 | 1.85K |
| 2026-08-05 | SEK 198.50 | -0.25% | SEK 197.00 | SEK 198.50 | SEK 197.00 | 960 |
| 2026-08-04 | SEK 199.00 | 0.00% | SEK 194.50 | SEK 199.00 | SEK 194.00 | 873 |
| 2026-08-03 | SEK 199.00 | +0.51% | SEK 200.00 | SEK 200.00 | SEK 192.00 | 2.10K |
| 2026-07-31 | SEK 198.00 | +0.51% | SEK 196.00 | SEK 200.00 | SEK 194.00 | 2.13K |
| 2026-07-30 | SEK 197.00 | -0.76% | SEK 195.00 | SEK 198.50 | SEK 195.00 | 358 |
| 2026-07-29 | SEK 198.50 | +0.25% | SEK 196.50 | SEK 199.50 | SEK 196.00 | 410 |
| 2026-07-28 | SEK 198.00 | -1.49% | SEK 200.00 | SEK 201.00 | SEK 195.00 | 387 |
| 2026-07-27 | SEK 201.00 | -1.47% | SEK 200.00 | SEK 206.00 | SEK 200.00 | 398 |
| 2026-07-24 | SEK 204.00 | -0.49% | SEK 204.00 | SEK 206.00 | SEK 201.00 | 1.52K |
| 2026-07-23 | SEK 205.00 | -0.97% | SEK 207.00 | SEK 207.00 | SEK 205.00 | 47 |
| 2026-07-22 | SEK 207.00 | -2.82% | SEK 207.00 | SEK 211.00 | SEK 206.00 | 56.07K |
| 2026-07-21 | SEK 213.00 | -0.93% | SEK 212.00 | SEK 213.00 | SEK 204.00 | 376 |
| 2026-07-20 | SEK 215.00 | +1.42% | SEK 214.00 | SEK 218.00 | SEK 206.00 | 1.74K |
| 2026-07-17 | SEK 212.00 | +1.44% | SEK 206.00 | SEK 219.00 | SEK 205.00 | 1.46K |
| 2026-07-16 | SEK 209.00 | +1.95% | SEK 205.00 | SEK 213.00 | SEK 205.00 | 1.95K |
| 2026-07-15 | SEK 205.00 | +1.99% | SEK 207.00 | SEK 209.00 | SEK 202.00 | 1.17K |
| 2026-07-14 | SEK 201.00 | -0.99% | SEK 202.00 | SEK 206.00 | SEK 197.00 | 1.32K |
| 2026-07-13 | SEK 203.00 | -0.49% | SEK 204.00 | SEK 204.00 | SEK 198.00 | 331 |
| 2026-07-10 | SEK 204.00 | +2.00% | SEK 199.00 | SEK 204.00 | SEK 199.00 | 1.37K |
| 2026-07-09 | SEK 200.00 | +2.04% | SEK 198.50 | SEK 200.00 | SEK 192.50 | 12.04K |
| 2026-07-08 | SEK 196.00 | +3.43% | SEK 190.00 | SEK 199.00 | SEK 190.00 | 539 |
| 2026-07-07 | SEK 189.50 | -0.52% | SEK 187.00 | SEK 192.00 | SEK 187.00 | 190 |
| 2026-07-06 | SEK 190.50 | -0.52% | SEK 192.50 | SEK 192.50 | SEK 189.00 | 1.13K |
| 2026-07-03 | SEK 191.50 | -1.29% | SEK 194.00 | SEK 194.00 | SEK 189.50 | 809 |
| 2026-07-02 | SEK 194.00 | +3.74% | SEK 189.00 | SEK 194.00 | SEK 188.00 | 2.89K |
| 2026-07-01 | SEK 187.00 | -0.80% | SEK 188.50 | SEK 188.50 | SEK 186.00 | 405 |
| 2026-06-30 | SEK 188.50 | +1.34% | SEK 188.00 | SEK 188.50 | SEK 185.50 | 1.45K |
| 2026-06-29 | SEK 186.00 | -0.80% | SEK 187.50 | SEK 187.50 | SEK 186.00 | 1.64K |
| 2026-06-26 | SEK 187.50 | -1.06% | SEK 188.50 | SEK 188.50 | SEK 187.50 | 934 |
| 2026-06-25 | SEK 189.50 | -0.26% | SEK 192.50 | SEK 192.50 | SEK 188.50 | 2.92K |
| 2026-06-24 | SEK 190.00 | +0.53% | SEK 189.00 | SEK 190.50 | SEK 189.00 | 10.13K |
| 2026-06-23 | SEK 189.00 | -3.57% | SEK 196.00 | SEK 196.00 | SEK 189.00 | 5.63K |
| 2026-06-22 | SEK 196.00 | 0.00% | SEK 198.00 | SEK 199.50 | SEK 196.00 | 1.11K |
| 2026-06-18 | SEK 196.00 | -1.75% | SEK 198.50 | SEK 199.50 | SEK 196.00 | 4.25K |
| 2026-06-17 | SEK 199.50 | -0.25% | SEK 200.00 | SEK 204.00 | SEK 198.00 | 900 |
| 2026-06-16 | SEK 200.00 | 0.00% | SEK 201.00 | SEK 201.00 | SEK 198.00 | 24 |
| 2026-06-15 | SEK 200.00 | +2.04% | SEK 200.00 | SEK 200.00 | SEK 198.00 | 677 |
| 2026-06-12 | SEK 196.00 | -1.51% | SEK 199.50 | SEK 199.50 | SEK 196.00 | 709 |
| 2026-06-11 | SEK 199.00 | +2.05% | SEK 195.00 | SEK 199.00 | SEK 195.00 | 1.55K |
| 2026-06-10 | SEK 195.00 | -1.52% | SEK 197.00 | SEK 197.00 | SEK 194.50 | 96 |
| 2026-06-09 | SEK 198.00 | +0.51% | SEK 192.00 | SEK 199.00 | SEK 192.00 | 11.72K |
| 2026-06-08 | SEK 197.00 | -1.50% | SEK 195.00 | SEK 197.00 | SEK 191.50 | 480 |
| 2026-06-05 | SEK 200.00 | +0.50% | SEK 199.50 | SEK 200.00 | SEK 197.00 | 494 |
| 2026-06-04 | SEK 199.00 | -1.49% | SEK 202.00 | SEK 202.00 | SEK 198.00 | 640 |
| 2026-06-03 | SEK 202.00 | -0.49% | SEK 204.00 | SEK 204.00 | SEK 201.00 | 397 |
| 2026-06-02 | SEK 203.00 | -0.98% | SEK 201.00 | SEK 204.00 | SEK 199.00 | 420 |
| 2026-06-01 | SEK 205.00 | +0.49% | SEK 203.00 | SEK 205.00 | SEK 200.00 | 2.21K |
| 2026-05-29 | SEK 204.00 | +0.49% | SEK 203.00 | SEK 205.00 | SEK 200.00 | 952 |
| 2026-05-28 | SEK 203.00 | -0.98% | SEK 205.00 | SEK 205.00 | SEK 199.00 | 1.96K |