Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 186.25
+6.75 (3.76%)
Nov 2, 2026, 4:29 PM CET
STO:ABSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 182.50 | 186.50 | 180.50 | 186.25 | 186.25 | 3.76% | 10,763 |
| Oct 30, 2026 | 180.50 | 183.00 | 178.00 | 179.50 | 179.50 | -1.64% | 1,315 |
| Oct 29, 2026 | 184.00 | 187.00 | 182.50 | 182.50 | 182.50 | -0.27% | 1,539 |
| Oct 28, 2026 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | 1.10% | 6,583 |
| Oct 27, 2026 | 184.00 | 186.50 | 180.00 | 181.00 | 181.00 | -1.63% | 4,159 |
| Oct 26, 2026 | 186.00 | 186.00 | 180.50 | 184.00 | 184.00 | -1.60% | 3,611 |
| Oct 23, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 401 |
| Oct 22, 2026 | 188.00 | 190.50 | 187.50 | 190.00 | 190.00 | 0.80% | 949 |
| Oct 21, 2026 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.79% | 972 |
| Oct 20, 2026 | 191.00 | 191.00 | 184.50 | 190.00 | 190.00 | -0.26% | 3,647 |
| Oct 19, 2026 | 192.50 | 192.50 | 190.00 | 190.50 | 190.50 | -0.78% | 530 |
| Oct 16, 2026 | 191.00 | 193.00 | 190.50 | 192.00 | 192.00 | 1.05% | 1,087 |
| Oct 15, 2026 | 194.50 | 194.50 | 190.00 | 190.00 | 190.00 | -1.30% | 677 |
| Oct 14, 2026 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | 0.52% | 1,734 |
| Oct 13, 2026 | 196.00 | 196.00 | 189.50 | 191.50 | 191.50 | -2.79% | 6,720 |
| Oct 12, 2026 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | -0.25% | 158 |
| Oct 9, 2026 | 197.50 | 198.50 | 194.00 | 197.50 | 197.50 | 1.54% | 1,232 |
| Oct 8, 2026 | 195.00 | 197.50 | 194.50 | 194.50 | 194.50 | -0.26% | 644 |
| Oct 7, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | -0.76% | 668 |
| Oct 6, 2026 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | -1.01% | 2,252 |
| Oct 5, 2026 | 199.50 | 201.00 | 198.50 | 198.50 | 198.50 | - | 748 |
| Oct 2, 2026 | 191.00 | 198.50 | 191.00 | 198.50 | 198.50 | 3.39% | 1,216 |
| Oct 1, 2026 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 905 |
| Sep 30, 2026 | 190.50 | 193.50 | 189.00 | 192.00 | 192.00 | -0.26% | 1,086 |
| Sep 29, 2026 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | -1.03% | 877 |
| Sep 28, 2026 | 192.50 | 195.00 | 190.00 | 194.50 | 194.50 | 0.78% | 664 |
| Sep 25, 2026 | 198.50 | 198.50 | 193.00 | 193.00 | 193.00 | -4.46% | 533 |
| Sep 24, 2026 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | -1.46% | 1,417 |
| Sep 23, 2026 | 210.00 | 210.00 | 198.00 | 205.00 | 205.00 | -2.38% | 3,220 |
| Sep 22, 2026 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 589 |
| Sep 21, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 394 |
| Sep 18, 2026 | 218.00 | 219.00 | 214.00 | 218.00 | 218.00 | - | 540 |
| Sep 17, 2026 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 2.35% | 839 |
| Sep 16, 2026 | 214.00 | 217.00 | 209.00 | 213.00 | 213.00 | -0.47% | 436 |
| Sep 15, 2026 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | -0.47% | 2,189 |
| Sep 14, 2026 | 211.00 | 216.00 | 210.00 | 215.00 | 215.00 | -0.46% | 16,368 |
| Sep 11, 2026 | 215.00 | 217.00 | 212.00 | 216.00 | 216.00 | - | 3,278 |
| Sep 10, 2026 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | -0.46% | 2,212 |
| Sep 9, 2026 | 213.00 | 217.00 | 212.00 | 217.00 | 217.00 | 2.36% | 3,571 |
| Sep 8, 2026 | 206.00 | 212.00 | 205.00 | 212.00 | 212.00 | 3.41% | 5,620 |
| Sep 7, 2026 | 201.00 | 213.00 | 199.50 | 205.00 | 205.00 | 1.99% | 4,582 |
| Sep 4, 2026 | 201.00 | 204.00 | 196.50 | 201.00 | 201.00 | 0.50% | 4,960 |
| Sep 3, 2026 | 195.50 | 200.00 | 194.00 | 200.00 | 200.00 | 2.30% | 2,344 |
| Sep 2, 2026 | 199.50 | 199.50 | 194.50 | 195.50 | 195.50 | -2.01% | 140 |
| Sep 1, 2026 | 193.50 | 199.50 | 192.50 | 199.50 | 199.50 | 2.31% | 3,195 |
| Aug 31, 2026 | 196.50 | 198.00 | 192.50 | 195.00 | 195.00 | -2.99% | 1,851 |
| Aug 28, 2026 | 201.00 | 203.00 | 197.50 | 201.00 | 201.00 | -0.50% | 1,152 |
| Aug 27, 2026 | 199.50 | 203.00 | 199.50 | 202.00 | 202.00 | - | 1,154 |
| Aug 26, 2026 | 203.00 | 203.00 | 198.50 | 202.00 | 202.00 | - | 838 |
| Aug 25, 2026 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 1.00% | 473 |