Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 241.00
-7.00 (-2.82%)
Sep 10, 2025, 2:55 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 239.00 | 244.00 | 239.00 | 239.00 | 239.00 | - | 499 |
| Jul 16, 2025 | 230.00 | 245.00 | 228.00 | 239.00 | 239.00 | 3.46% | 503 |
| Jul 15, 2025 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | -1.28% | 96 |
| Jul 14, 2025 | 238.00 | 238.00 | 233.00 | 234.00 | 234.00 | -1.27% | 247 |
| Jul 11, 2025 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | -0.84% | 182 |
| Jul 10, 2025 | 245.00 | 245.00 | 235.00 | 239.00 | 239.00 | -1.65% | 1,435 |
| Jul 9, 2025 | 235.00 | 244.00 | 235.00 | 243.00 | 243.00 | 4.74% | 2,247 |
| Jul 8, 2025 | 224.00 | 234.00 | 218.00 | 232.00 | 232.00 | 4.50% | 6,332 |
| Jul 7, 2025 | 222.00 | 224.00 | 219.00 | 222.00 | 222.00 | 1.37% | 2,450 |
| Jul 4, 2025 | 216.00 | 221.00 | 215.00 | 219.00 | 219.00 | 1.39% | 1,492 |
| Jul 3, 2025 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 396 |
| Jul 2, 2025 | 221.00 | 222.00 | 216.00 | 217.00 | 217.00 | -2.25% | 737 |