Nasdaq Stockholm · ABSO · stock
Absolent Air Care Group AB (publ) (ABSO) stock price history
Every Nasdaq Stockholm trading session of Absolent Air Care Group AB (publ) from Oct 16, 2014 to Sep 28, 2026: 3,002 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABSO adjusted close, 2014 to 2026
- SEK 548.54
- All time high, 2019
- SEK 284.40
- 52 week high, SEK 167.29 low
- 3,002
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ABSO key facts
- Absolent Air Care Group AB (publ) (ABSO) closed at SEK 192.50 on Sep 28, 2026 on Nasdaq Stockholm.
- ABSO's all time high close is SEK 548.54, set on Jul 25, 2019; its all time low close is SEK 66.08 on Oct 16, 2014.
- ABSO's 52 week range is SEK 167.29 to SEK 284.40.
- ABSO returned -25.1% over the year to Sep 28, 2026 and -53.5% over five years.
- Over ten years ABSO returned +61%, +4.9% a year compounded.
- ABSO's deepest drawdown was -68.8% from Jul 25, 2019 to Apr 23, 2026.
- DataCedar holds 3,002 daily sessions of ABSO history from Oct 16, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABSO price chart, 2014 to 2026
ABSO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +2.7% |
| 6 months | +8.1% |
| Year to date | -10.7% |
| 1 year | -25.1% |
| 3 years | -46.3% |
| 5 years | -53.5% |
| 10 years | +60.9% |
| Since Oct 16, 2014 | +191.3% |
| Compound annual growth, 12.0 years | +9.4% |
ABSO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 548.54 on Jul 25, 2019
- All time low close
- SEK 66.08 on Oct 16, 2014
- 52 week high
- SEK 284.40 on Sep 29, 2025
- 52 week low
- SEK 167.29 on Feb 12, 2026
- Deepest drawdown
- -68.8% from Jul 25, 2019 to Apr 23, 2026, not yet recovered
- Best single session
- +26.5% on Jul 15, 2022
- Worst single session
- -22.5% on Mar 15, 2022
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2014
- 2.9×
- Best calendar year
- 2018, +105%
- Worst calendar year
- 2024, -35%
ABSO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 16, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 216.50 | SEK 220.00 | SEK 167.29 | SEK 192.50 | -10.7% | 682.9K | 186 |
| 2025 | SEK 257.01 | SEK 289.99 | SEK 194.85 | SEK 215.51 | -14.2% | 477.2K | 249 |
| 2024 | SEK 384.52 | SEK 387.40 | SEK 213.37 | SEK 251.19 | -34.7% | 859.3K | 251 |
| 2023 | SEK 385.99 | SEK 477.71 | SEK 314.34 | SEK 384.52 | -1.4% | 493.3K | 251 |
| 2022 | SEK 433.26 | SEK 450.36 | SEK 294.54 | SEK 389.81 | -10.2% | 541.3K | 253 |
| 2021 | SEK 362.23 | SEK 488.37 | SEK 357.50 | SEK 434.21 | +21.1% | 1.9M | 253 |
| 2020 | SEK 395.33 | SEK 457.75 | SEK 292.24 | SEK 358.45 | -9.8% | 764K | 252 |
| 2019 | SEK 216.68 | SEK 548.54 | SEK 205.37 | SEK 397.22 | +84.9% | 572K | 247 |
| 2018 | SEK 103.88 | SEK 307.12 | SEK 100.14 | SEK 214.79 | +104.9% | 409.9K | 252 |
| 2017 | SEK 99.44 | SEK 132.90 | SEK 98.28 | SEK 104.81 | +3.7% | 213.3K | 253 |
| 2016 | SEK 136.59 | SEK 151.61 | SEK 94.10 | SEK 101.07 | -26.1% | 413.9K | 253 |
| 2015 | SEK 144.60 | SEK 192.95 | SEK 106.14 | SEK 136.82 | +0.5% | 556.7K | 251 |
| 2014 | SEK 65.62 | SEK 142.75 | SEK 64.47 | SEK 136.08 | n/a | 353.5K | 51 |
ABSO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 192.50 | -1.3% |
| August 2026 | SEK 195.00 | -1.5% |
| July 2026 | SEK 198.00 | +5.0% |
| June 2026 | SEK 188.50 | -7.6% |
| May 2026 | SEK 204.00 | +14.2% |
| April 2026 | SEK 178.61 | -0.5% |
| March 2026 | SEK 179.59 | -7.1% |
| February 2026 | SEK 193.37 | +3.1% |
| January 2026 | SEK 187.47 | -13.0% |
| December 2025 | SEK 215.51 | +2.3% |
| November 2025 | SEK 210.59 | -10.1% |
| October 2025 | SEK 234.21 | -12.5% |
About the ABSO data
Daily bars. 3,002 sessions from Oct 16, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABSO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ABSO share price history
