ASSA ABLOY AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	330.70	332.60	327.70	330.55	318.93	72,044
2024-08-30	328.20	331.40	328.00	328.40	316.85	71,488
2024-08-29	323.20	329.20	323.00	326.70	315.21	53,934
2024-08-28	320.80	324.50	320.40	324.10	312.70	60,659
2024-08-27	321.15	321.80	319.80	321.15	309.86	40,807
2024-08-23	316.05	321.10	315.50	319.30	308.07	218,208
2024-08-22	312.90	317.10	312.90	315.00	303.92	101,554
2024-08-21	312.30	319.20	310.50	312.25	301.27	373,285
2024-08-20	314.10	314.10	311.60	312.55	301.56	239,956
2024-08-19	311.15	313.00	311.00	311.00	300.07	74,156
2024-08-16	312.55	313.80	310.70	312.45	301.46	77,633
2024-08-15	312.30	313.10	308.50	312.05	301.08	56,910
2024-08-14	308.60	312.40	307.80	311.95	300.98	92,680
2024-08-13	307.45	308.60	305.20	307.45	296.64	403,300
2024-08-12	307.10	307.70	304.80	307.10	296.30	24,615
2024-08-09	303.05	305.50	302.50	302.70	292.06	219,591
2024-08-08	299.20	304.20	297.70	301.85	291.24	736,920
2024-08-07	297.83	303.90	297.83	303.80	293.12	229,906
2024-08-06	301.45	301.70	293.00	298.30	287.81	176,059
2024-08-05	291.65	299.60	290.60	297.65	287.18	213,532
2024-08-02	311.10	311.60	301.20	303.75	293.07	664,970
2024-08-01	325.35	326.20	313.90	315.25	304.17	60,296
2024-07-31	323.40	326.90	322.60	323.40	312.03	182,444
2024-07-30	318.25	323.40	318.10	322.20	310.87	119,731
2024-07-29	319.80	320.20	317.70	319.80	308.56	87,876
2024-07-26	312.30	319.70	311.50	318.80	307.59	143,343
2024-07-25	312.20	312.20	306.00	311.90	300.93	609,926
2024-07-24	316.25	318.01	314.00	316.25	305.13	1,783,155
2024-07-23	318.05	318.60	315.70	318.10	306.92	213,319
2024-07-22	316.80	320.20	316.10	320.00	308.75	240,651
2024-07-19	316.30	317.60	314.40	316.30	305.18	188,455
2024-07-18	311.45	318.70	308.80	317.80	306.63	125,727
2024-07-17	302.20	317.20	301.70	309.45	298.57	352,727
2024-07-16	308.45	313.10	308.20	311.80	300.84	67,309
2024-07-15	311.05	315.40	309.10	311.05	300.11	94,094
2024-07-12	304.15	313.70	302.10	311.80	300.84	138,911
2024-07-11	299.45	304.00	297.20	302.85	292.20	567,813
2024-07-10	296.30	297.90	294.20	296.30	285.88	2,970,118
2024-07-09	300.35	300.50	295.00	297.20	286.75	138,445
2024-07-08	298.00	301.90	298.00	300.20	289.65	239,496
2024-07-05	300.05	301.60	297.10	297.30	286.85	64,315
2024-07-04	301.35	301.40	298.30	301.35	290.75	80,138
2024-07-03	299.30	301.80	298.90	299.30	288.78	3,259,628
2024-07-02	298.95	298.95	296.40	298.95	288.44	43,359
2024-07-01	302.90	304.00	296.90	299.05	288.54	90,525
2024-06-28	298.60	300.20	296.80	298.60	288.10	105,857
2024-06-27	293.65	298.80	291.60	296.70	286.27	204,747
2024-06-26	296.20	296.20	291.80	293.50	283.18	83,923
2024-06-25	296.00	297.60	294.10	296.00	285.59	99,289
2024-06-24	293.85	297.80	293.00	296.60	286.17	101,132
2024-06-21	297.30	297.30	297.30	297.30	286.85	0
2024-06-20	297.30	299.20	296.30	297.30	286.85	166,531
2024-06-19	298.90	299.80	296.60	298.65	288.15	885,090
2024-06-18	303.40	303.40	295.90	300.20	289.65	1,647,458
2024-06-17	303.80	304.85	298.69	300.60	290.03	848,315
2024-06-14	309.90	309.90	302.40	303.30	292.64	2,173,935
2024-06-13	316.70	317.40	310.00	312.80	301.80	124,736
2024-06-12	311.10	317.80	309.50	317.65	306.48	813,492
2024-06-11	309.65	313.30	309.10	309.50	298.62	245,449
2024-06-10	309.50	310.90	305.30	309.30	298.43	164,551

← NewerPage 10 of 22 · 1,266 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.