Absolent Air Care Group AB (publ) (STO:ABSO)
Sweden · Delayed Price · Currency is SEK 218.00
+5.00 (2.35%)
Sep 17, 2026, 4:51 PM CET
STO:ABSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.25% | 314 |
| Aug 21, 2026 | 199.00 | 201.00 | 196.50 | 199.50 | 199.50 | -0.25% | 1,098 |
| Aug 20, 2026 | 199.00 | 201.00 | 198.50 | 200.00 | 200.00 | 0.50% | 359 |
| Aug 19, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 210 |
| Aug 18, 2026 | 202.00 | 203.00 | 199.00 | 200.00 | 200.00 | -0.50% | 274 |
| Aug 17, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 210 |
| Aug 14, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.98% | 53 |
| Aug 13, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 2,453 |
| Aug 12, 2026 | 201.00 | 208.00 | 201.00 | 202.00 | 202.00 | 0.50% | 4,124 |
| Aug 11, 2026 | 198.50 | 201.00 | 198.00 | 201.00 | 201.00 | - | 291 |
| Aug 10, 2026 | 201.00 | 202.00 | 198.50 | 201.00 | 201.00 | 0.50% | 438 |
| Aug 7, 2026 | 198.50 | 200.00 | 197.50 | 200.00 | 200.00 | 0.25% | 610 |
| Aug 6, 2026 | 198.00 | 199.50 | 196.00 | 199.50 | 199.50 | 0.50% | 1,853 |
| Aug 5, 2026 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | -0.25% | 960 |
| Aug 4, 2026 | 194.50 | 199.00 | 194.00 | 199.00 | 199.00 | - | 873 |
| Aug 3, 2026 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 0.51% | 2,102 |
| Jul 31, 2026 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | 0.51% | 2,128 |
| Jul 30, 2026 | 195.00 | 198.50 | 195.00 | 197.00 | 197.00 | -0.76% | 358 |
| Jul 29, 2026 | 196.50 | 199.50 | 196.00 | 198.50 | 198.50 | 0.25% | 410 |
| Jul 28, 2026 | 200.00 | 201.00 | 195.00 | 198.00 | 198.00 | -1.49% | 387 |
| 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 |