Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden
· Delayed Price · Currency is SEK 178.00
+2.50 (1.42%)
Apr 29, 2026, 3:30 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 176.00 | 188.00 | 172.00 | 178.00 | - | 1.42% | 6,757 |
| Apr 28, 2026 | 178.50 | 179.00 | 175.00 | 175.50 | 175.50 | -1.40% | 4,543 |
| Apr 27, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.39% | 1,584 |
| Apr 24, 2026 | 183.00 | 184.00 | 176.50 | 180.50 | 180.50 | 3.74% | 8,682 |
| Apr 23, 2026 | 188.00 | 189.50 | 174.00 | 174.00 | 174.00 | -8.42% | 26,742 |
| Apr 22, 2026 | 190.00 | 190.00 | 188.50 | 190.00 | 190.00 | - | 440 |
| Apr 21, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | -1.04% | 377 |
| Apr 20, 2026 | 193.50 | 193.50 | 190.00 | 192.00 | 192.00 | -1.03% | 66 |
| Apr 17, 2026 | 193.00 | 196.00 | 190.00 | 194.00 | 194.00 | 0.52% | 2,507 |
| Apr 16, 2026 | 190.50 | 193.00 | 189.00 | 193.00 | 193.00 | 1.58% | 77,335 |
| Apr 15, 2026 | 188.00 | 191.50 | 188.00 | 190.00 | 190.00 | 1.06% | 1,582 |
| Apr 14, 2026 | 188.50 | 190.50 | 187.50 | 188.00 | 188.00 | 0.27% | 1,113 |
| Apr 13, 2026 | 188.00 | 191.00 | 187.50 | 187.50 | 187.50 | -1.06% | 141 |
| Apr 10, 2026 | 186.00 | 190.00 | 186.00 | 189.50 | 189.50 | - | 463 |
| Apr 9, 2026 | 185.50 | 193.00 | 185.50 | 189.50 | 189.50 | 0.53% | 512 |
| Apr 8, 2026 | 195.00 | 195.00 | 186.50 | 188.50 | 188.50 | -0.79% | 2,689 |
| Apr 7, 2026 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | -0.78% | 724 |
| Apr 2, 2026 | 189.50 | 196.00 | 189.00 | 191.50 | 191.50 | 1.59% | 1,448 |
| Apr 1, 2026 | 183.50 | 192.00 | 183.50 | 188.50 | 188.50 | 3.29% | 1,727 |
| Mar 31, 2026 | 183.00 | 183.50 | 181.00 | 182.50 | 182.50 | 1.11% | 1,236 |
| Mar 30, 2026 | 182.00 | 182.00 | 179.00 | 180.50 | 180.50 | -0.28% | 2,024 |
| Mar 27, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 0.56% | 139 |
| Mar 26, 2026 | 188.50 | 188.50 | 175.00 | 180.00 | 180.00 | -5.26% | 27,477 |
| Mar 25, 2026 | 183.50 | 194.50 | 183.50 | 190.00 | 190.00 | 2.70% | 3,032 |
| Mar 24, 2026 | 184.50 | 185.00 | 176.50 | 185.00 | 185.00 | 1.09% | 1,160 |
| Mar 23, 2026 | 179.50 | 183.00 | 171.50 | 183.00 | 183.00 | - | 1,860 |
| Mar 20, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 0.83% | 34 |
| Mar 19, 2026 | 182.00 | 185.00 | 181.50 | 181.50 | 181.50 | -1.89% | 509 |
| Mar 18, 2026 | 185.00 | 189.00 | 185.00 | 185.00 | 185.00 | -0.54% | 5,483 |
| Mar 17, 2026 | 186.50 | 189.50 | 186.00 | 186.00 | 186.00 | -1.33% | 790 |
| Mar 16, 2026 | 191.00 | 191.00 | 184.00 | 188.50 | 188.50 | -1.05% | 385 |
| Mar 13, 2026 | 191.00 | 194.00 | 189.00 | 190.50 | 190.50 | -0.26% | 267 |
| Mar 12, 2026 | 189.00 | 191.50 | 189.00 | 191.00 | 191.00 | - | 1,389 |
| Mar 11, 2026 | 192.50 | 192.50 | 189.50 | 191.00 | 191.00 | -0.78% | 1,167 |
| Mar 10, 2026 | 190.50 | 192.50 | 190.50 | 192.50 | 192.50 | 1.85% | 6,188 |
| Mar 9, 2026 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | -3.08% | 782 |
| Mar 6, 2026 | 198.50 | 198.50 | 194.50 | 195.00 | 195.00 | -1.76% | 662 |
| Mar 5, 2026 | 198.50 | 198.50 | 195.00 | 198.50 | 198.50 | 0.25% | 279 |
| Mar 4, 2026 | 193.00 | 198.00 | 192.00 | 198.00 | 198.00 | 2.86% | 365 |
| Mar 3, 2026 | 194.00 | 195.00 | 190.50 | 192.50 | 192.50 | -1.28% | 29,886 |
| Mar 2, 2026 | 191.50 | 195.50 | 191.50 | 195.00 | 195.00 | -0.76% | 358 |
| 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 |