Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 203.00
-2.00 (-0.98%)
May 28, 2026, 5:29 PM CET
STO:ABSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 205.00 | 220.00 | 198.50 | 205.00 | 205.00 | -0.49% | 5,656 |
| May 26, 2026 | 207.00 | 207.00 | 200.00 | 206.00 | 206.00 | 0.98% | 2,354 |
| May 25, 2026 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 6.81% | 4,107 |
| May 22, 2026 | 196.00 | 196.00 | 190.50 | 191.00 | 191.00 | -3.54% | 2,054 |
| May 21, 2026 | 196.50 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 10,712 |
| May 20, 2026 | 198.00 | 198.50 | 195.50 | 196.00 | 196.00 | -1.26% | 367 |
| May 19, 2026 | 202.00 | 202.00 | 198.50 | 198.50 | 198.50 | -1.24% | 121 |
| May 18, 2026 | 201.00 | 201.00 | 197.00 | 201.00 | 201.00 | - | 318 |
| May 15, 2026 | 199.00 | 202.00 | 198.50 | 201.00 | 201.00 | 1.01% | 934 |
| May 13, 2026 | 203.00 | 205.00 | 199.00 | 199.00 | 199.00 | -0.87% | 833 |
| May 12, 2026 | 203.00 | 206.00 | 199.50 | 204.00 | 200.75 | 0.49% | 3,107 |
| May 11, 2026 | 197.50 | 206.00 | 197.50 | 203.00 | 199.77 | 2.27% | 1,931 |
| May 8, 2026 | 205.00 | 205.00 | 196.00 | 198.50 | 195.34 | -1.73% | 872 |
| May 7, 2026 | 198.50 | 206.00 | 197.50 | 202.00 | 198.78 | 1.76% | 4,239 |
| May 6, 2026 | 191.50 | 201.00 | 191.50 | 198.50 | 195.34 | 4.20% | 7,861 |
| May 5, 2026 | 187.00 | 193.50 | 186.00 | 190.50 | 187.47 | 4.10% | 5,015 |
| May 4, 2026 | 181.50 | 187.50 | 181.50 | 183.00 | 180.08 | 0.83% | 66,898 |
| Apr 29, 2026 | 176.00 | 188.00 | 172.00 | 181.50 | 178.61 | 3.42% | 7,727 |
| Apr 28, 2026 | 178.50 | 179.00 | 175.00 | 175.50 | 172.70 | -1.40% | 4,543 |
| Apr 27, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 175.16 | -1.39% | 1,584 |
| Apr 24, 2026 | 183.00 | 184.00 | 176.50 | 180.50 | 177.62 | 3.74% | 8,682 |
| Apr 23, 2026 | 188.00 | 189.50 | 174.00 | 174.00 | 171.23 | -8.42% | 26,742 |
| Apr 22, 2026 | 190.00 | 190.00 | 188.50 | 190.00 | 186.97 | - | 440 |
| Apr 21, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 186.97 | -1.04% | 377 |
| Apr 20, 2026 | 193.50 | 193.50 | 190.00 | 192.00 | 188.94 | -1.03% | 66 |
| Apr 17, 2026 | 193.00 | 196.00 | 190.00 | 194.00 | 190.91 | 0.52% | 2,507 |
| Apr 16, 2026 | 190.50 | 193.00 | 189.00 | 193.00 | 189.93 | 1.58% | 77,335 |
| Apr 15, 2026 | 188.00 | 191.50 | 188.00 | 190.00 | 186.97 | 1.06% | 1,582 |
| Apr 14, 2026 | 188.50 | 190.50 | 187.50 | 188.00 | 185.00 | 0.27% | 1,113 |
| Apr 13, 2026 | 188.00 | 191.00 | 187.50 | 187.50 | 184.51 | -1.06% | 141 |
| Apr 10, 2026 | 186.00 | 190.00 | 186.00 | 189.50 | 186.48 | - | 463 |
| Apr 9, 2026 | 185.50 | 193.00 | 185.50 | 189.50 | 186.48 | 0.53% | 512 |
| Apr 8, 2026 | 195.00 | 195.00 | 186.50 | 188.50 | 185.50 | -0.79% | 2,689 |
| Apr 7, 2026 | 192.00 | 192.00 | 186.00 | 190.00 | 186.97 | -0.78% | 724 |
| Apr 2, 2026 | 189.50 | 196.00 | 189.00 | 191.50 | 188.45 | 1.59% | 1,448 |
| Apr 1, 2026 | 183.50 | 192.00 | 183.50 | 188.50 | 185.50 | 3.29% | 1,727 |
| Mar 31, 2026 | 183.00 | 183.50 | 181.00 | 182.50 | 179.59 | 1.11% | 1,236 |
| Mar 30, 2026 | 182.00 | 182.00 | 179.00 | 180.50 | 177.62 | -0.28% | 2,024 |
| Mar 27, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 178.12 | 0.56% | 139 |
| Mar 26, 2026 | 188.50 | 188.50 | 175.00 | 180.00 | 177.13 | -5.26% | 27,477 |
| Mar 25, 2026 | 183.50 | 194.50 | 183.50 | 190.00 | 186.97 | 2.70% | 3,032 |
| Mar 24, 2026 | 184.50 | 185.00 | 176.50 | 185.00 | 182.05 | 1.09% | 1,160 |
| Mar 23, 2026 | 179.50 | 183.00 | 171.50 | 183.00 | 180.08 | - | 1,860 |
| Mar 20, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 180.08 | 0.83% | 34 |
| Mar 19, 2026 | 182.00 | 185.00 | 181.50 | 181.50 | 178.61 | -1.89% | 509 |
| Mar 18, 2026 | 185.00 | 189.00 | 185.00 | 185.00 | 182.05 | -0.54% | 5,483 |
| Mar 17, 2026 | 186.50 | 189.50 | 186.00 | 186.00 | 183.04 | -1.33% | 790 |
| Mar 16, 2026 | 191.00 | 191.00 | 184.00 | 188.50 | 185.50 | -1.05% | 385 |
| Mar 13, 2026 | 191.00 | 194.00 | 189.00 | 190.50 | 187.47 | -0.26% | 267 |
| Mar 12, 2026 | 189.00 | 191.50 | 189.00 | 191.00 | 187.96 | - | 1,389 |