ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	301.50	307.70	301.00	307.65	294.18	1,175,232
2024-03-11	299.85	304.50	298.10	299.85	286.72	2,094,270
2024-03-08	298.35	303.10	298.10	302.45	289.20	647,139
2024-03-07	294.95	299.50	293.60	298.05	285.00	624,326
2024-03-06	295.80	297.20	292.20	295.60	282.65	311,620
2024-03-05	294.30	297.00	293.60	294.30	281.41	395,638
2024-03-04	295.10	295.90	293.50	295.10	282.18	189,858
2024-03-01	296.50	296.50	293.50	293.50	280.65	1,320,242
2024-02-29	294.70	297.70	294.70	297.70	284.66	602,471
2024-02-28	291.75	294.30	289.80	291.75	278.97	830,443
2024-02-27	293.85	294.50	290.90	293.85	280.98	1,042,111
2024-02-26	295.05	295.30	291.70	292.10	279.31	1,236,424
2024-02-23	292.45	295.40	291.50	292.45	279.64	214,776
2024-02-22	294.35	295.70	291.10	294.20	281.32	170,610
2024-02-21	293.55	293.80	290.50	293.55	280.69	413,192
2024-02-20	288.00	294.00	287.60	291.75	278.97	1,373,654
2024-02-19	285.80	289.90	284.70	288.90	276.25	640,519
2024-02-16	287.45	288.10	284.50	284.50	272.04	885,106
2024-02-15	284.95	287.31	284.20	284.80	272.33	167,434
2024-02-14	281.50	284.90	281.20	282.45	270.08	255,760
2024-02-13	285.70	285.70	279.80	282.65	270.27	554,020
2024-02-12	285.45	286.90	284.60	285.80	273.28	289,440
2024-02-09	286.20	286.80	283.35	283.35	270.94	1,460,261
2024-02-08	285.85	286.90	284.70	285.85	273.33	1,394,976
2024-02-07	278.10	285.80	278.10	283.20	270.80	644,517
2024-02-06	287.60	287.74	284.70	287.25	274.67	491,600
2024-02-05	286.30	286.70	284.40	286.30	273.76	1,398,622
2024-02-02	289.45	289.70	285.50	286.40	273.86	111,327
2024-02-01	284.45	287.70	282.30	287.65	275.05	181,212
2024-01-31	286.25	288.30	285.50	288.20	275.58	242,956
2024-01-30	287.45	289.00	286.50	287.45	274.86	1,570,141
2024-01-29	285.20	287.30	284.30	285.20	272.71	687,514
2024-01-26	286.75	287.30	285.30	285.70	273.19	2,207,539
2024-01-25	283.25	287.00	282.10	286.20	273.67	124,522
2024-01-24	287.95	288.10	283.00	284.70	272.23	332,788
2024-01-23	290.25	292.70	284.68	287.10	274.53	183,850
2024-01-22	286.30	290.00	286.30	289.40	276.73	489,077
2024-01-19	287.60	289.00	282.50	284.50	272.04	231,869
2024-01-18	281.70	284.70	280.30	281.70	269.36	587,855
2024-01-17	278.70	280.90	278.60	278.70	266.49	540,498
2024-01-16	281.10	282.60	279.70	281.10	268.79	648,643
2024-01-15	285.10	285.10	280.90	282.30	269.94	148,179
2024-01-12	283.85	285.80	283.50	283.85	271.42	180,793
2024-01-11	284.45	285.40	281.00	281.30	268.98	172,959
2024-01-10	282.90	283.80	281.40	282.25	269.89	163,270
2024-01-09	282.85	285.40	280.80	282.85	270.46	1,210,095
2024-01-08	279.65	283.58	278.80	282.55	270.18	648,661
2024-01-05	280.95	281.00	277.60	279.05	266.83	320,965
2024-01-04	279.05	281.23	278.60	279.05	266.83	129,992
2024-01-03	286.90	288.30	277.00	278.20	266.02	1,085,116
2024-01-02	290.65	292.50	287.00	287.55	274.96	110,223
2023-12-29	289.35	291.80	289.20	289.50	276.82	43,973
2023-12-28	290.70	291.70	288.60	291.25	278.49	145,149
2023-12-27	288.80	291.90	288.80	291.70	278.92	92,331
2023-12-22	287.15	289.80	286.80	287.15	274.57	101,102
2023-12-21	287.55	289.10	286.80	287.55	274.96	437,236
2023-12-20	282.70	291.00	279.60	288.70	276.06	248,379
2023-12-19	283.45	285.00	282.50	283.40	270.99	331,224
2023-12-18	283.45	283.70	281.30	283.45	271.04	4,535,277
2023-12-15	282.35	287.01	282.00	285.30	272.81	541,011

← NewerPage 12 of 22 · 1,267 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.