ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	308.50	309.90	305.90	307.90	297.07	84,283
2024-06-06	306.45	306.45	306.45	306.45	295.68	0
2024-06-05	306.45	307.40	304.00	306.45	295.68	884,589
2024-06-04	307.30	307.90	300.10	304.00	293.31	59,394
2024-06-03	310.10	310.80	305.90	307.00	296.21	237,840
2024-05-31	307.15	307.90	304.63	307.15	296.35	172,801
2024-05-30	304.20	307.50	301.90	307.50	296.69	86,905
2024-05-29	307.90	308.90	305.20	307.90	297.07	756,179
2024-05-28	314.00	314.49	307.60	307.90	297.07	93,696
2024-05-24	311.80	313.72	310.20	311.80	300.84	56,039
2024-05-23	312.05	314.50	311.60	312.05	301.08	499,405
2024-05-22	310.10	311.80	309.40	310.10	299.20	58,644
2024-05-21	310.25	310.40	308.00	310.25	299.34	223,937
2024-05-20	309.45	312.40	307.30	309.45	298.57	49,092
2024-05-17	311.05	311.60	306.90	307.70	296.88	51,743
2024-05-16	316.45	316.70	312.00	313.20	302.19	1,432,634
2024-05-15	315.35	317.70	313.60	315.35	304.26	163,227
2024-05-14	315.40	315.90	310.00	312.10	301.13	2,455,059
2024-05-13	315.15	318.20	314.80	315.15	304.07	915,322
2024-05-10	310.20	318.20	308.40	318.10	306.92	89,314
2024-05-09	301.35	301.35	301.35	301.35	290.75	0
2024-05-08	304.65	307.90	301.35	301.35	290.75	1,437,573
2024-05-07	301.35	304.40	299.50	301.35	290.75	3,081,931
2024-05-03	295.65	299.20	292.60	298.90	288.39	70,054
2024-05-02	291.45	294.50	290.50	293.00	282.70	143,073
2024-05-01	300.80	300.80	295.01	300.80	290.22	679
2024-04-30	298.70	300.80	294.90	300.80	290.22	1,350,785
2024-04-29	300.80	301.70	299.30	300.80	290.22	39,036
2024-04-26	297.05	299.80	289.40	297.05	286.61	594,443
2024-04-25	295.45	297.70	290.80	292.25	281.97	201,426
2024-04-24	306.45	309.05	299.90	301.65	288.44	611,427
2024-04-23	307.85	310.34	306.30	307.85	294.37	327,633
2024-04-22	306.70	308.00	304.00	304.40	291.07	422,512
2024-04-19	301.80	306.50	300.10	304.95	291.59	235,160
2024-04-18	308.05	308.30	303.40	304.70	291.36	367,538
2024-04-17	305.65	309.50	304.40	309.10	295.56	277,819
2024-04-16	305.95	307.60	303.20	305.95	292.55	12,156,392
2024-04-15	306.50	314.20	301.90	309.60	296.04	10,661,554
2024-04-12	309.95	310.90	303.40	303.70	290.40	22,318,807
2024-04-11	305.95	307.50	302.00	305.90	292.50	238,644
2024-04-10	305.25	309.20	304.70	305.30	291.93	2,187,196
2024-04-09	304.90	307.60	302.20	304.75	291.40	1,550,852
2024-04-08	307.10	307.60	303.60	307.00	293.55	1,809,223
2024-04-05	305.95	310.90	304.50	306.30	292.89	283,296
2024-04-04	306.85	310.10	306.00	309.90	296.33	489,854
2024-04-03	305.65	307.30	304.90	306.60	293.17	186,977
2024-04-02	308.70	310.50	305.40	308.45	294.94	470,400
2024-03-28	309.30	311.07	307.10	309.90	296.33	204,013
2024-03-27	313.50	314.00	308.50	309.90	296.33	254,270
2024-03-26	307.45	315.00	307.33	313.90	300.15	227,164
2024-03-25	313.85	313.90	300.70	313.85	300.10	233,737
2024-03-22	313.40	315.60	311.30	313.40	299.67	136,024
2024-03-21	312.80	314.80	311.20	312.80	299.10	783,060
2024-03-20	305.55	309.90	305.30	308.80	295.28	1,565,223
2024-03-19	299.90	305.63	299.90	302.80	289.54	471,329
2024-03-18	307.85	309.70	299.60	301.10	287.91	1,172,821
2024-03-15	305.35	308.80	305.30	308.50	294.99	265,487
2024-03-14	308.45	309.50	305.90	308.45	294.94	683,895
2024-03-13	307.20	309.90	305.30	306.80	293.36	630,112
2024-03-12	301.50	307.70	301.00	307.65	294.18	1,175,232

← NewerPage 11 of 22 · 1,262 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.