Want to see SE:ABSO full AI Analyst Report?
Absolent Air Care Group AB (ABSO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 180.50 | 183.00 | 178.00 | 179.50 | 179.50 | -1.64% | 1,315 | 0.70 |
| Oct 29, 2026 | 184.00 | 187.00 | 182.50 | 182.50 | 182.50 | -0.27% | 1,539 | 0.81 |
| Oct 28, 2026 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | +1.10% | 6,583 | 3.60 |
| Oct 27, 2026 | 184.00 | 186.50 | 180.00 | 181.00 | 181.00 | -1.63% | 4,159 | 2.35 |
| Oct 26, 2026 | 186.00 | 186.00 | 180.50 | 184.00 | 184.00 | -1.60% | 3,611 | 2.10 |
| Oct 23, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 401 | 0.23 |
| Oct 22, 2026 | 188.00 | 190.50 | 187.50 | 190.00 | 190.00 | +0.80% | 949 | 0.56 |
| Oct 21, 2026 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.79% | 972 | 0.57 |
| Oct 20, 2026 | 191.00 | 191.00 | 184.50 | 190.00 | 190.00 | -0.26% | 3,647 | 2.20 |
| Oct 19, 2026 | 192.50 | 192.50 | 190.00 | 190.50 | 190.50 | -0.78% | 530 | 0.21 |
| Oct 16, 2026 | 191.00 | 193.00 | 190.50 | 192.00 | 192.00 | +1.05% | 1,087 | 0.43 |
| Oct 15, 2026 | 194.50 | 194.50 | 190.00 | 190.00 | 190.00 | -1.30% | 677 | 0.27 |
| Oct 14, 2026 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | +0.52% | 1,734 | 0.68 |
| Oct 13, 2026 | 196.00 | 196.00 | 189.50 | 191.50 | 191.50 | -2.79% | 6,720 | 2.72 |
| Oct 12, 2026 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | -0.25% | 158 | 0.06 |
| Oct 09, 2026 | 197.50 | 198.50 | 194.00 | 197.50 | 197.50 | +1.54% | 1,232 | 0.50 |
| Oct 08, 2026 | 195.00 | 197.50 | 194.50 | 194.50 | 194.50 | -0.26% | 644 | 0.26 |
| Oct 07, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | -0.76% | 668 | 0.27 |
| Oct 06, 2026 | 199.00 | 199.00 | 195.00 | 196.50 | 196.50 | -1.01% | 2,252 | 0.85 |
| Oct 05, 2026 | 199.50 | 201.00 | 198.50 | 198.50 | 198.50 | +0.00% | 748 | 0.28 |
| Oct 02, 2026 | 191.00 | 198.50 | 191.00 | 198.50 | 198.50 | +3.39% | 1,216 | 0.46 |
| Oct 01, 2026 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | +0.00% | 905 | 0.34 |
| Sep 30, 2026 | 190.50 | 193.50 | 189.00 | 192.00 | 192.00 | -0.26% | 1,086 | 0.41 |
| Sep 29, 2026 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | -1.03% | 877 | 0.33 |
| Sep 28, 2026 | 192.50 | 195.00 | 190.00 | 194.50 | 194.50 | +0.78% | 664 | 0.25 |
| Sep 25, 2026 | 198.50 | 198.50 | 193.00 | 193.00 | 193.00 | -4.46% | 533 | 0.20 |
| Sep 24, 2026 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | -1.46% | 1,417 | 0.53 |
| Sep 23, 2026 | 210.00 | 210.00 | 198.00 | 205.00 | 205.00 | -2.38% | 3,220 | 1.22 |
| Sep 22, 2026 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 589 | 0.22 |
| Sep 21, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 394 | 0.14 |
| Sep 18, 2026 | 218.00 | 219.00 | 214.00 | 218.00 | 218.00 | +0.00% | 540 | 0.19 |
| Sep 17, 2026 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | +2.35% | 839 | 0.29 |
| Sep 16, 2026 | 214.00 | 217.00 | 209.00 | 213.00 | 213.00 | -0.47% | 436 | 0.15 |
| Sep 15, 2026 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | -0.47% | 2,189 | 0.74 |
| Sep 14, 2026 | 211.00 | 216.00 | 210.00 | 215.00 | 215.00 | -0.46% | 16,368 | 6.08 |
| Sep 11, 2026 | 215.00 | 217.00 | 212.00 | 216.00 | 216.00 | +0.00% | 3,278 | 1.24 |
| Sep 10, 2026 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | -0.46% | 2,212 | 0.84 |
| Sep 09, 2026 | 213.00 | 217.00 | 212.00 | 217.00 | 217.00 | +2.36% | 3,571 | 1.39 |
| Sep 08, 2026 | 206.00 | 212.00 | 205.00 | 212.00 | 212.00 | +3.41% | 5,620 | 2.24 |
| Sep 07, 2026 | 201.00 | 213.00 | 199.50 | 205.00 | 205.00 | +1.99% | 4,582 | 1.88 |
| Sep 04, 2026 | 201.00 | 204.00 | 196.50 | 201.00 | 201.00 | +0.50% | 4,960 | 1.94 |
| Sep 03, 2026 | 195.50 | 200.00 | 194.00 | 200.00 | 200.00 | +2.30% | 2,344 | 0.93 |
| Sep 02, 2026 | 199.50 | 199.50 | 194.50 | 195.50 | 195.50 | -2.01% | 140 | 0.06 |
| Sep 01, 2026 | 193.50 | 199.50 | 192.50 | 199.50 | 199.50 | +2.31% | 3,195 | 1.28 |
| Aug 31, 2026 | 196.50 | 198.00 | 192.50 | 195.00 | 195.00 | -2.99% | 1,851 | 0.75 |
| Aug 28, 2026 | 201.00 | 203.00 | 197.50 | 201.00 | 201.00 | -0.50% | 1,152 | 0.47 |
| Aug 27, 2026 | 199.50 | 203.00 | 199.50 | 202.00 | 202.00 | +0.00% | 1,154 | 0.47 |
| Aug 26, 2026 | 203.00 | 203.00 | 198.50 | 202.00 | 202.00 | +0.00% | 838 | 0.34 |
| Aug 25, 2026 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | +1.00% | 473 | 0.19 |
| Aug 24, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | +0.25% | 314 | 0.12 |