ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 355.75 | 355.75 | 353.70 | 353.70 | 353.70 | 6,965 |
| 2026-10-16 | 356.60 | 359.50 | 356.05 | 356.60 | 356.60 | 12,156 |
| 2026-10-15 | 350.95 | 356.30 | 350.60 | 356.30 | 356.30 | 135,395 |
| 2026-10-14 | 352.50 | 353.10 | 349.50 | 351.50 | 351.50 | 110,753 |
| 2026-10-13 | 349.15 | 352.20 | 346.80 | 351.00 | 351.00 | 164,095 |
| 2026-10-12 | 351.20 | 351.80 | 346.50 | 348.40 | 348.40 | 105,584 |
| 2026-10-09 | 343.30 | 351.90 | 343.30 | 349.20 | 349.20 | 73,986 |
| 2026-10-08 | 336.95 | 342.05 | 335.60 | 340.40 | 340.40 | 1,249,474 |
| 2026-10-07 | 349.45 | 351.70 | 340.00 | 341.85 | 341.85 | 250,932 |
| 2026-10-06 | 354.00 | 359.10 | 353.31 | 353.31 | 353.31 | 150,692 |
| 2026-10-05 | 354.50 | 355.00 | 351.70 | 354.40 | 354.40 | 437,089 |
| 2026-10-02 | 353.30 | 357.00 | 350.70 | 353.80 | 353.80 | 156,433 |
| 2026-10-01 | 353.40 | 355.60 | 350.00 | 353.40 | 353.40 | 55,326 |
| 2026-09-30 | 356.20 | 359.30 | 354.35 | 356.20 | 356.20 | 191,821 |
| 2026-09-29 | 358.00 | 361.10 | 354.80 | 354.80 | 354.80 | 1,762,190 |
| 2026-09-28 | 356.40 | 361.10 | 356.20 | 358.60 | 358.60 | 536,055 |
| 2026-09-25 | 355.35 | 357.60 | 353.90 | 355.30 | 355.30 | 255,481 |
| 2026-09-24 | 356.35 | 356.71 | 353.60 | 356.35 | 356.35 | 1,776,813 |
| 2026-09-23 | 360.90 | 360.90 | 355.60 | 356.50 | 356.50 | 432,855 |
| 2026-09-22 | 356.35 | 361.00 | 354.90 | 360.40 | 360.40 | 314,039 |
| 2026-09-21 | 350.15 | 355.90 | 349.90 | 354.55 | 354.55 | 67,980 |
| 2026-09-18 | 349.50 | 351.60 | 347.30 | 349.50 | 349.50 | 204,463 |
| 2026-09-17 | 346.20 | 348.70 | 343.30 | 346.25 | 346.25 | 119,970 |
| 2026-09-16 | 343.75 | 347.45 | 343.50 | 344.20 | 344.20 | 134,087 |
| 2026-09-15 | 339.30 | 344.10 | 335.80 | 340.12 | 340.12 | 355,024 |
| 2026-09-14 | 338.75 | 343.20 | 338.30 | 342.19 | 342.19 | 804,531 |
| 2026-09-11 | 341.40 | 342.20 | 338.10 | 341.70 | 341.70 | 808,237 |
| 2026-09-10 | 342.90 | 345.00 | 340.95 | 342.90 | 342.90 | 510,498 |
| 2026-09-09 | 351.15 | 352.90 | 340.20 | 340.20 | 340.20 | 312,273 |
| 2026-09-08 | 349.60 | 354.75 | 349.60 | 349.60 | 349.60 | 1,011,206 |
| 2026-09-07 | 351.55 | 353.80 | 351.00 | 351.00 | 351.00 | 654,787 |
| 2026-09-04 | 350.45 | 353.30 | 349.80 | 350.45 | 350.45 | 568,896 |
| 2026-09-03 | 349.60 | 354.00 | 349.00 | 353.25 | 353.25 | 498,953 |
| 2026-09-02 | 349.35 | 351.00 | 345.60 | 349.70 | 349.70 | 2,331,993 |
| 2026-09-01 | 355.65 | 357.40 | 351.50 | 351.50 | 351.50 | 261,107 |
| 2026-08-28 | 357.30 | 360.60 | 357.20 | 357.30 | 357.30 | 135,075 |
| 2026-08-27 | 354.90 | 356.80 | 352.80 | 354.90 | 354.90 | 412,696 |
| 2026-08-26 | 352.45 | 357.20 | 352.00 | 355.35 | 355.35 | 902,105 |
| 2026-08-25 | 352.00 | 353.90 | 350.45 | 353.00 | 353.00 | 391,580 |
| 2026-08-24 | 354.00 | 355.00 | 350.70 | 350.70 | 350.70 | 23,421 |
| 2026-08-21 | 353.85 | 355.40 | 352.60 | 353.80 | 353.80 | 134,110 |
| 2026-08-20 | 347.75 | 353.50 | 347.50 | 351.30 | 351.30 | 137,089 |
| 2026-08-19 | 346.60 | 349.80 | 345.40 | 346.60 | 346.60 | 158,640 |
| 2026-08-18 | 351.00 | 351.50 | 344.40 | 346.51 | 346.51 | 49,308 |
| 2026-08-17 | 356.45 | 356.50 | 351.55 | 353.20 | 353.20 | 88,356 |
| 2026-08-14 | 360.50 | 360.50 | 354.90 | 357.30 | 357.30 | 2,474,483 |
| 2026-08-13 | 361.70 | 362.20 | 360.20 | 361.70 | 361.70 | 60,940 |
| 2026-08-12 | 361.90 | 363.55 | 358.90 | 361.90 | 361.90 | 53,816 |
| 2026-08-11 | 362.40 | 363.50 | 359.60 | 361.50 | 361.50 | 298,891 |
| 2026-08-10 | 365.30 | 365.30 | 361.60 | 363.40 | 363.40 | 34,761 |
| 2026-08-07 | 365.55 | 367.70 | 365.55 | 365.55 | 365.55 | 49,322 |
| 2026-08-06 | 367.05 | 370.70 | 365.70 | 367.00 | 367.00 | 48,255 |
| 2026-08-05 | 366.10 | 367.60 | 363.85 | 366.10 | 366.10 | 1,282,061 |
| 2026-08-04 | 362.50 | 364.80 | 359.30 | 361.93 | 361.93 | 29,505 |
| 2026-08-03 | 354.80 | 362.10 | 354.50 | 361.00 | 361.00 | 240,687 |
| 2026-07-31 | 352.70 | 356.20 | 352.70 | 355.45 | 355.45 | 163,997 |
| 2026-07-30 | 351.65 | 354.82 | 350.70 | 351.65 | 351.65 | 311,684 |
| 2026-07-29 | 354.55 | 355.50 | 351.80 | 354.55 | 354.55 | 197,465 |
| 2026-07-28 | 350.70 | 355.60 | 350.10 | 352.72 | 352.72 | 295,456 |
| 2026-07-27 | 351.15 | 353.20 | 349.30 | 351.16 | 351.16 | 1,110,270 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 3.2000 SEK |
| 2025-11-10 | 2.9500 SEK |
| 2025-04-24 | 2.9500 SEK |
| 2024-11-08 | 2.7000 SEK |
| 2024-04-25 | 2.7000 SEK |
| 2023-11-10 | 2.4000 SEK |
| 2023-04-27 | 2.4000 SEK |
| 2022-11-21 | 2.1000 SEK |
| 2022-04-28 | 2.1000 SEK |
| 2021-11-22 | 1.9500 SEK |
| 2021-04-29 | 1.9500 SEK |
| 2020-11-25 | 1.8500 SEK |
| 2020-04-30 | 2.0000 SEK |
| 2019-04-26 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.