Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden
· Delayed Price · Currency is SEK 196.50
-0.50 (-0.25%)
At close: Feb 27, 2026
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 197.00 | 198.00 | 196.00 | 196.50 | 196.50 | -0.25% | 2,659 |
| Feb 26, 2026 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | -0.25% | 399 |
| Feb 25, 2026 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | -1.25% | 1,001 |
| Feb 24, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 8,545 |
| Feb 23, 2026 | 199.00 | 201.00 | 198.50 | 200.00 | 200.00 | 1.01% | 2,108 |
| Feb 20, 2026 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 2.59% | 13,549 |
| Feb 19, 2026 | 184.50 | 199.00 | 182.00 | 193.00 | 193.00 | 4.61% | 11,958 |
| Feb 18, 2026 | 182.00 | 187.00 | 181.00 | 184.50 | 184.50 | 1.37% | 484 |
| Feb 17, 2026 | 183.00 | 185.50 | 182.00 | 182.00 | 182.00 | 1.39% | 533 |
| Feb 16, 2026 | 179.00 | 184.00 | 179.00 | 179.50 | 179.50 | -0.55% | 808 |
| Feb 13, 2026 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | -0.55% | 329 |
| Feb 12, 2026 | 187.00 | 187.00 | 170.00 | 181.50 | 181.50 | -2.68% | 2,168 |
| Feb 11, 2026 | 186.50 | 188.50 | 183.00 | 186.50 | 186.50 | -0.27% | 2,583 |
| Feb 10, 2026 | 187.50 | 190.50 | 187.00 | 187.00 | 187.00 | -1.06% | 717 |
| Feb 9, 2026 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | 2.16% | 308 |
| Feb 6, 2026 | 185.50 | 188.50 | 185.00 | 185.00 | 185.00 | - | 1,281 |
| Feb 5, 2026 | 196.50 | 197.50 | 185.00 | 185.00 | 185.00 | -5.61% | 838 |
| Feb 4, 2026 | 195.50 | 197.50 | 195.00 | 196.00 | 196.00 | 0.26% | 99 |
| Feb 3, 2026 | 193.00 | 197.50 | 193.00 | 195.50 | 195.50 | 1.30% | 1,381 |
| Feb 2, 2026 | 186.00 | 196.00 | 185.00 | 193.00 | 193.00 | 1.31% | 2,481 |
| Jan 30, 2026 | 197.00 | 200.00 | 190.00 | 190.50 | 190.50 | -2.31% | 844 |
| Jan 29, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.26% | 2,498 |
| Jan 28, 2026 | 198.50 | 201.00 | 198.50 | 199.50 | 199.50 | 0.50% | 960 |
| Jan 27, 2026 | 203.00 | 203.00 | 197.00 | 198.50 | 198.50 | -2.22% | 7,942 |
| Jan 26, 2026 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | 0.50% | 507 |
| Jan 23, 2026 | 201.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 950 |
| Jan 22, 2026 | 199.50 | 204.00 | 199.50 | 200.00 | 200.00 | 0.25% | 2,466 |
| Jan 21, 2026 | 200.00 | 206.00 | 199.00 | 199.50 | 199.50 | -0.75% | 1,582 |
| Jan 20, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 372 |
| Jan 19, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,394 |
| Jan 16, 2026 | 204.00 | 205.00 | 199.00 | 203.00 | 203.00 | -0.98% | 8,618 |
| Jan 15, 2026 | 205.00 | 210.00 | 202.00 | 205.00 | 205.00 | - | 1,852 |
| Jan 14, 2026 | 211.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.38% | 3,053 |
| Jan 13, 2026 | 206.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 10,566 |
| Jan 12, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.47% | 1,425 |
| Jan 9, 2026 | 211.00 | 214.00 | 209.00 | 211.00 | 211.00 | -2.31% | 2,766 |
| Jan 8, 2026 | 211.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.37% | 1,342 |
| Jan 7, 2026 | 217.00 | 217.00 | 210.00 | 211.00 | 211.00 | -2.31% | 523 |
| Jan 5, 2026 | 211.00 | 217.00 | 211.00 | 216.00 | 216.00 | - | 335 |
| Jan 2, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 343 |
| Dec 30, 2025 | 219.00 | 223.00 | 216.00 | 219.00 | 219.00 | - | 779 |
| Dec 29, 2025 | 216.00 | 225.00 | 216.00 | 219.00 | 219.00 | 1.86% | 515 |
| Dec 23, 2025 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.46% | 369 |
| Dec 22, 2025 | 221.00 | 221.00 | 216.00 | 216.00 | 216.00 | -2.26% | 927 |
| Dec 19, 2025 | 222.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.45% | 932 |
| Dec 18, 2025 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 2,477 |
| Dec 17, 2025 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 985 |
| Dec 16, 2025 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 556 |
| Dec 15, 2025 | 223.00 | 226.00 | 218.00 | 218.00 | 218.00 | -1.80% | 1,844 |
| Dec 12, 2025 | 221.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1.83% | 674 |
| Dec 11, 2025 | 215.00 | 225.00 | 214.00 | 218.00 | 218.00 | 1.87% | 3,880 |
| Dec 10, 2025 | 209.00 | 221.00 | 206.00 | 214.00 | 214.00 | 5.94% | 3,741 |
| Dec 9, 2025 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 855 |
| Dec 8, 2025 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | -0.98% | 1,051 |
| Dec 5, 2025 | 204.00 | 209.00 | 204.00 | 204.00 | 204.00 | 0.99% | 518 |
| 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 |