Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden
· Delayed Price · Currency is SEK 204.00
+2.00 (0.99%)
Dec 5, 2025, 5:29 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | -2.42% | 417 |
| Dec 3, 2025 | 206.00 | 209.00 | 205.00 | 207.00 | 207.00 | 1.47% | 859 |
| Dec 2, 2025 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.92% | 1,366 |
| Dec 1, 2025 | 211.00 | 211.00 | 203.00 | 208.00 | 208.00 | -2.80% | 1,043 |
| Nov 28, 2025 | 210.00 | 214.00 | 209.00 | 214.00 | 214.00 | 0.47% | 266 |
| Nov 27, 2025 | 205.00 | 214.00 | 205.00 | 213.00 | 213.00 | 3.90% | 1,137 |
| Nov 26, 2025 | 204.00 | 206.00 | 199.50 | 205.00 | 205.00 | 0.49% | 1,617 |
| Nov 25, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | 0.99% | 683 |
| Nov 24, 2025 | 198.00 | 209.00 | 198.00 | 202.00 | 202.00 | 0.50% | 724 |
| Nov 21, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | -1.47% | 222 |
| Nov 20, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | -0.49% | 1,289 |
| Nov 19, 2025 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.99% | 1,723 |
| Nov 18, 2025 | 199.50 | 205.00 | 199.00 | 203.00 | 203.00 | 1.50% | 1,200 |
| Nov 17, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 2,652 |
| Nov 14, 2025 | 201.00 | 205.00 | 200.00 | 202.00 | 202.00 | -0.49% | 2,096 |
| Nov 13, 2025 | 205.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.93% | 1,944 |
| Nov 12, 2025 | 207.00 | 207.00 | 199.00 | 207.00 | 207.00 | 0.98% | 740 |
| Nov 11, 2025 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 618 |
| Nov 10, 2025 | 207.00 | 209.00 | 203.00 | 206.00 | 206.00 | -0.48% | 1,439 |
| Nov 7, 2025 | 214.00 | 214.00 | 203.00 | 207.00 | 207.00 | -2.82% | 2,120 |
| Nov 6, 2025 | 234.00 | 234.00 | 211.00 | 213.00 | 213.00 | - | 2,270 |
| Nov 5, 2025 | 221.00 | 223.00 | 211.00 | 213.00 | 213.00 | -4.05% | 1,713 |
| Nov 4, 2025 | 225.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 1,564 |
| Nov 3, 2025 | 234.00 | 234.00 | 227.00 | 228.00 | 228.00 | -4.20% | 857 |
| Oct 31, 2025 | 242.00 | 244.00 | 237.00 | 238.00 | 238.00 | -0.83% | 294 |
| Oct 30, 2025 | 240.00 | 247.00 | 237.00 | 240.00 | 240.00 | -2.83% | 3,052 |
| Oct 29, 2025 | 251.00 | 251.00 | 242.00 | 247.00 | 247.00 | -2.37% | 1,549 |
| Oct 28, 2025 | 245.00 | 258.00 | 244.00 | 253.00 | 253.00 | 3.27% | 4,185 |
| Oct 27, 2025 | 239.00 | 249.00 | 239.00 | 245.00 | 245.00 | 2.94% | 2,076 |
| Oct 24, 2025 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.48% | 1,662 |
| Oct 23, 2025 | 228.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 872 |
| Oct 22, 2025 | 222.00 | 232.00 | 222.00 | 230.00 | 230.00 | 3.14% | 4,408 |
| Oct 21, 2025 | 223.00 | 229.00 | 220.00 | 223.00 | 223.00 | - | 1,094 |
| Oct 20, 2025 | 233.00 | 233.00 | 222.00 | 223.00 | 223.00 | -3.04% | 4,098 |
| Oct 17, 2025 | 232.00 | 237.00 | 228.00 | 230.00 | 230.00 | 1.32% | 1,937 |
| Oct 16, 2025 | 244.00 | 244.00 | 227.00 | 227.00 | 227.00 | -6.97% | 2,401 |
| Oct 15, 2025 | 247.00 | 248.00 | 244.00 | 244.00 | 244.00 | -2.01% | 255 |
| Oct 14, 2025 | 254.00 | 254.00 | 248.00 | 249.00 | 249.00 | -1.58% | 910 |
| Oct 13, 2025 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -2.69% | 404 |
| Oct 10, 2025 | 260.00 | 261.00 | 254.00 | 260.00 | 260.00 | 0.78% | 1,560 |
| Oct 9, 2025 | 267.00 | 270.00 | 257.00 | 258.00 | 258.00 | -3.37% | 1,688 |
| Oct 8, 2025 | 264.00 | 268.00 | 263.00 | 267.00 | 267.00 | 1.52% | 628 |
| Oct 7, 2025 | 257.00 | 271.00 | 257.00 | 263.00 | 263.00 | 3.14% | 593 |
| Oct 6, 2025 | 268.00 | 268.00 | 255.00 | 255.00 | 255.00 | -4.85% | 1,808 |
| Oct 3, 2025 | 273.00 | 273.00 | 263.00 | 268.00 | 268.00 | -1.83% | 1,606 |
| Oct 2, 2025 | 289.00 | 289.00 | 270.00 | 273.00 | 273.00 | 1.11% | 5,300 |
| Oct 1, 2025 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,655 |
| Sep 30, 2025 | 281.00 | 289.00 | 272.00 | 272.00 | 272.00 | -2.16% | 1,780 |
| Sep 29, 2025 | 277.00 | 289.00 | 270.00 | 278.00 | 278.00 | 6.51% | 4,447 |
| Sep 26, 2025 | 262.00 | 280.00 | 261.00 | 261.00 | 261.00 | -0.38% | 3,398 |
| Sep 25, 2025 | 240.00 | 292.00 | 237.00 | 262.00 | 262.00 | 9.17% | 8,459 |
| Sep 24, 2025 | 223.00 | 240.00 | 223.00 | 240.00 | 240.00 | 8.11% | 3,004 |
| Sep 23, 2025 | 223.00 | 223.00 | 215.00 | 222.00 | 222.00 | -1.33% | 1,815 |
| Sep 22, 2025 | 223.00 | 227.00 | 222.00 | 225.00 | 225.00 | 2.74% | 885 |
| Sep 19, 2025 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | -4.37% | 1,498 |
| Sep 18, 2025 | 224.00 | 229.00 | 224.00 | 229.00 | 229.00 | 2.69% | 159 |
| Sep 17, 2025 | 238.00 | 238.00 | 222.00 | 223.00 | 223.00 | -4.29% | 1,012 |
| Sep 16, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -1.69% | 54 |
| Sep 15, 2025 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -2.87% | 140 |
| Sep 12, 2025 | 240.00 | 245.00 | 239.00 | 244.00 | 244.00 | 1.24% | 10,102 |
| Sep 11, 2025 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | -2.03% | 320 |
| Sep 10, 2025 | 243.00 | 246.00 | 239.00 | 246.00 | 246.00 | -0.81% | 461 |
| Sep 9, 2025 | 257.00 | 257.00 | 248.00 | 248.00 | 248.00 | -3.13% | 995 |
| Sep 8, 2025 | 250.00 | 256.00 | 245.00 | 256.00 | 256.00 | 1.99% | 4,869 |
| Sep 5, 2025 | 257.00 | 257.00 | 251.00 | 251.00 | 251.00 | 0.40% | 127 |
| Sep 4, 2025 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | - | 193 |
| Sep 3, 2025 | 243.00 | 251.00 | 236.00 | 250.00 | 250.00 | - | 313 |
| Sep 2, 2025 | 255.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.47% | 601 |
| Sep 1, 2025 | 255.00 | 260.00 | 255.00 | 259.00 | 259.00 | 3.19% | 117 |
| Aug 29, 2025 | 257.00 | 257.00 | 251.00 | 251.00 | 251.00 | -1.57% | 224 |
| Aug 28, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 3.66% | 110 |
| Aug 27, 2025 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 1.23% | 463 |
| Aug 26, 2025 | 247.00 | 248.00 | 241.00 | 243.00 | 243.00 | 1.25% | 5,885 |
| Aug 25, 2025 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 1,576 |
| Aug 22, 2025 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | - | 498 |
| Aug 21, 2025 | 241.00 | 245.00 | 238.00 | 238.00 | 238.00 | -0.42% | 10,553 |
| Aug 20, 2025 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | -1.65% | 267 |
| Aug 19, 2025 | 245.00 | 245.00 | 237.00 | 243.00 | 243.00 | -2.02% | 10,646 |
| Aug 18, 2025 | 254.00 | 255.00 | 248.00 | 248.00 | 248.00 | -2.36% | 13 |
| Aug 15, 2025 | 254.00 | 255.00 | 248.00 | 254.00 | 254.00 | -0.78% | 540 |
| Aug 14, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.54% | 667 |
| Aug 13, 2025 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | -3.35% | 990 |
| Aug 12, 2025 | 265.00 | 270.00 | 264.00 | 269.00 | 269.00 | - | 970 |
| Aug 11, 2025 | 270.00 | 271.00 | 267.00 | 269.00 | 269.00 | 0.37% | 405 |
| Aug 8, 2025 | 264.00 | 277.00 | 262.00 | 268.00 | 268.00 | -0.74% | 1,272 |
| Aug 7, 2025 | 267.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.89% | 705 |
| Aug 6, 2025 | 263.00 | 268.00 | 259.00 | 265.00 | 265.00 | 1.92% | 357 |
| Aug 5, 2025 | 270.00 | 270.00 | 246.00 | 260.00 | 260.00 | -3.35% | 2,884 |
| Aug 4, 2025 | 271.00 | 279.00 | 265.00 | 269.00 | 269.00 | -0.74% | 718 |
| Aug 1, 2025 | 267.00 | 271.00 | 260.00 | 271.00 | 271.00 | 1.50% | 1,670 |
| Jul 31, 2025 | 251.00 | 277.00 | 251.00 | 267.00 | 267.00 | 5.12% | 1,452 |
| Jul 30, 2025 | 258.00 | 264.00 | 245.00 | 254.00 | 254.00 | -3.42% | 2,753 |
| Jul 29, 2025 | 245.00 | 282.00 | 243.00 | 263.00 | 263.00 | 8.68% | 5,328 |
| Jul 28, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 1,055 |
| Jul 25, 2025 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | -0.41% | 1,521 |
| Jul 24, 2025 | 238.00 | 245.00 | 231.00 | 243.00 | 243.00 | 6.11% | 2,099 |
| Jul 23, 2025 | 233.00 | 237.00 | 225.00 | 229.00 | 229.00 | - | 1,726 |
| Jul 22, 2025 | 238.00 | 238.00 | 229.00 | 229.00 | 229.00 | -3.78% | 573 |
| Jul 21, 2025 | 224.00 | 239.00 | 223.00 | 238.00 | 238.00 | 8.18% | 856 |
| Jul 18, 2025 | 236.00 | 237.00 | 216.00 | 220.00 | 220.00 | -7.95% | 3,959 |