ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	278.40	282.00	271.10	281.55	269.22	338,712
2023-12-13	279.05	279.10	271.90	273.30	261.33	434,879
2023-12-12	278.30	279.50	277.90	278.30	266.11	65,947
2023-12-11	274.70	279.50	274.60	277.55	265.39	127,531
2023-12-08	273.20	275.90	271.90	273.20	261.24	112,505
2023-12-07	271.65	273.60	270.90	271.90	259.99	232,219
2023-12-06	270.45	274.30	268.30	273.20	261.24	1,685,509
2023-12-05	267.65	270.45	267.50	270.45	258.61	260,100
2023-12-04	269.25	269.90	267.40	269.25	257.46	223,081
2023-12-01	268.65	270.80	267.00	268.65	256.88	6,425,480
2023-11-30	269.65	270.50	259.00	269.65	257.84	193,652
2023-11-29	265.95	269.80	265.90	269.05	257.27	899,287
2023-11-28	267.35	268.00	265.10	267.35	255.64	286,574
2023-11-27	268.60	269.00	267.60	268.60	256.84	6,389,983
2023-11-24	268.30	269.50	267.50	268.30	256.55	866,727
2023-11-23	266.55	269.70	266.20	269.35	257.55	987,829
2023-11-22	265.35	266.86	263.40	265.35	253.73	847,919
2023-11-21	262.65	265.40	262.30	265.40	253.78	316,926
2023-11-20	263.65	265.40	262.30	263.65	252.10	141,070
2023-11-17	261.15	272.00	261.00	264.15	252.58	6,675,971
2023-11-16	259.45	260.60	258.90	259.45	248.09	12,813,134
2023-11-15	254.10	259.78	252.10	259.30	247.94	1,873,750
2023-11-14	245.75	253.90	245.32	253.35	242.25	572,596
2023-11-13	246.25	246.50	244.10	246.25	235.47	254,884
2023-11-10	243.55	245.28	233.70	243.55	232.88	72,063
2023-11-09	247.48	250.50	247.48	249.80	236.57	5,863,997
2023-11-08	244.05	246.50	241.70	244.20	231.26	417,697
2023-11-07	244.30	245.50	242.40	244.30	231.36	259,947
2023-11-06	247.50	249.40	243.70	244.90	231.92	1,722,039
2023-11-03	246.30	246.70	245.00	246.70	233.63	24,740,463
2023-11-02	241.70	249.00	241.00	246.70	233.63	21,757,121
2023-11-01	237.45	239.90	235.88	237.75	225.15	17,264,239
2023-10-31	233.25	237.90	232.70	237.55	224.96	632,933
2023-10-30	232.80	234.00	225.00	232.80	220.47	350,893
2023-10-27	233.00	233.00	230.10	230.30	218.10	2,099,702
2023-10-26	227.80	232.60	226.90	231.05	218.81	643,374
2023-10-25	233.55	235.30	229.80	233.65	221.27	1,917,408
2023-10-24	228.65	229.40	226.00	228.60	216.49	610,209
2023-10-23	228.30	229.30	226.40	228.30	216.20	160,733
2023-10-20	233.25	235.47	227.40	228.20	216.11	677,402
2023-10-19	234.00	237.10	233.90	236.50	223.97	432,474
2023-10-18	241.55	241.90	235.50	236.50	223.97	1,449,936
2023-10-17	243.35	243.72	240.10	243.20	230.31	588,899
2023-10-16	245.20	245.70	241.50	243.10	230.22	294,950
2023-10-13	247.75	248.00	243.70	245.05	232.07	312,195
2023-10-12	250.05	252.60	247.60	250.05	236.80	816,061
2023-10-11	246.25	248.60	245.90	246.25	233.20	216,594
2023-10-10	242.90	247.70	242.90	245.55	232.54	119,088
2023-10-09	242.15	242.80	240.00	242.15	229.32	293,970
2023-10-06	239.35	242.80	239.20	242.65	229.79	995,872
2023-10-05	237.50	240.90	236.20	239.95	227.24	544,286
2023-10-04	236.50	238.20	235.29	236.50	223.97	202,718
2023-10-03	237.30	238.40	236.20	237.30	224.73	2,757,929
2023-10-02	238.05	239.40	236.70	238.05	225.44	193,038
2023-09-29	238.35	240.20	237.60	238.35	225.72	138,649
2023-09-28	235.95	237.60	234.60	236.05	223.54	1,158,225
2023-09-27	237.20	237.80	235.70	237.20	224.63	604,641
2023-09-26	237.45	239.30	235.90	237.95	225.34	97,525
2023-09-25	239.20	239.80	235.70	236.55	224.02	153,182
2023-09-22	240.05	240.20	238.40	240.05	227.33	220,640

← NewerPage 13 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.