Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 199.50
-1.50 (-0.75%)
Jan 21, 2026, 12:41 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |