Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 198.00
-3.00 (-1.49%)
Jul 28, 2026, 5:24 PM CET
STO:ABSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 200.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 398 |
| Jul 24, 2026 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | -0.49% | 1,517 |
| Jul 23, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 47 |
| Jul 22, 2026 | 207.00 | 211.00 | 206.00 | 207.00 | 207.00 | -2.82% | 56,070 |
| Jul 21, 2026 | 212.00 | 213.00 | 204.00 | 213.00 | 213.00 | -0.93% | 376 |
| Jul 20, 2026 | 214.00 | 218.00 | 206.00 | 215.00 | 215.00 | 1.42% | 1,739 |
| Jul 17, 2026 | 206.00 | 219.00 | 205.00 | 212.00 | 212.00 | 1.44% | 1,459 |
| Jul 16, 2026 | 205.00 | 213.00 | 205.00 | 209.00 | 209.00 | 1.95% | 1,949 |
| Jul 15, 2026 | 207.00 | 209.00 | 202.00 | 205.00 | 205.00 | 1.99% | 1,166 |
| Jul 14, 2026 | 202.00 | 206.00 | 197.00 | 201.00 | 201.00 | -0.99% | 1,316 |
| Jul 13, 2026 | 204.00 | 204.00 | 198.00 | 203.00 | 203.00 | -0.49% | 331 |
| Jul 10, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 1,365 |
| Jul 9, 2026 | 198.50 | 200.00 | 192.50 | 200.00 | 200.00 | 2.04% | 12,035 |
| Jul 8, 2026 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 3.43% | 639 |
| Jul 7, 2026 | 187.00 | 192.00 | 187.00 | 189.50 | 189.50 | -0.52% | 190 |
| Jul 6, 2026 | 192.50 | 192.50 | 189.00 | 190.50 | 190.50 | -0.52% | 1,130 |
| Jul 3, 2026 | 194.00 | 194.00 | 189.50 | 191.50 | 191.50 | -1.29% | 809 |
| Jul 2, 2026 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 3.74% | 2,887 |
| Jul 1, 2026 | 188.50 | 188.50 | 186.00 | 187.00 | 187.00 | -0.80% | 405 |
| Jun 30, 2026 | 188.00 | 188.50 | 185.50 | 188.50 | 188.50 | 1.34% | 1,453 |
| Jun 29, 2026 | 187.50 | 187.50 | 186.00 | 186.00 | 186.00 | -0.80% | 1,636 |
| Jun 26, 2026 | 188.50 | 188.50 | 187.50 | 187.50 | 187.50 | -1.06% | 934 |
| Jun 25, 2026 | 192.50 | 192.50 | 188.50 | 189.50 | 189.50 | -0.26% | 2,923 |
| Jun 24, 2026 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 0.53% | 10,131 |
| Jun 23, 2026 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | -3.57% | 5,625 |
| Jun 22, 2026 | 198.00 | 199.50 | 196.00 | 196.00 | 196.00 | - | 1,114 |
| Jun 18, 2026 | 198.50 | 199.50 | 196.00 | 196.00 | 196.00 | -1.75% | 4,248 |
| Jun 17, 2026 | 200.00 | 204.00 | 198.00 | 199.50 | 199.50 | -0.25% | 900 |
| Jun 16, 2026 | 201.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 24 |
| Jun 15, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2.04% | 747 |
| Jun 12, 2026 | 195.50 | 199.50 | 195.50 | 196.00 | 196.00 | -1.51% | 958 |
| Jun 11, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2.05% | 1,551 |
| Jun 10, 2026 | 197.00 | 197.00 | 194.50 | 195.00 | 195.00 | -1.52% | 96 |
| Jun 9, 2026 | 192.00 | 199.00 | 192.00 | 198.00 | 198.00 | 0.51% | 12,518 |
| Jun 8, 2026 | 195.00 | 197.00 | 191.50 | 197.00 | 197.00 | -1.50% | 480 |
| Jun 5, 2026 | 199.50 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 494 |
| Jun 4, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 640 |
| Jun 3, 2026 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 397 |
| Jun 2, 2026 | 201.00 | 204.00 | 199.00 | 203.00 | 203.00 | -0.98% | 420 |
| Jun 1, 2026 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | 0.49% | 2,214 |
| May 29, 2026 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 0.49% | 952 |
| May 28, 2026 | 205.00 | 205.00 | 199.00 | 203.00 | 203.00 | -0.98% | 1,959 |
| 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 |