Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 207.00
-6.00 (-2.82%)
Nov 7, 2025, 5:24 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |