ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	244.05	244.40	239.40	241.10	228.33	300,077
2023-09-20	241.40	248.00	240.70	246.50	233.44	3,649,846
2023-09-19	239.95	243.10	239.50	240.05	227.33	486,450
2023-09-18	237.35	239.75	236.80	237.35	224.77	716,377
2023-09-15	237.20	240.10	237.20	239.60	226.91	930,823
2023-09-14	234.20	235.90	232.90	234.15	221.74	205,780
2023-09-13	236.30	236.30	234.10	234.10	221.70	307,730
2023-09-12	244.75	245.30	237.70	239.65	226.95	309,824
2023-09-11	243.70	245.10	242.40	244.35	231.40	818,377
2023-09-08	246.45	247.20	241.99	243.80	230.88	309,074
2023-09-07	246.25	246.50	243.20	245.35	232.35	472,104
2023-09-06	248.00	248.60	245.60	246.25	233.20	115,263
2023-09-05	248.90	250.80	248.30	249.40	236.19	2,168,032
2023-09-04	248.20	251.50	248.20	250.45	237.18	138,651
2023-09-01	246.40	250.52	246.10	248.05	234.91	137,249
2023-08-31	247.50	247.50	247.50	247.50	234.39	435,184
2023-08-30	245.25	246.80	244.40	244.90	231.92	98,020
2023-08-29	244.15	245.80	243.40	245.10	232.11	5,644,822
2023-08-25	240.80	243.00	240.00	241.60	228.80	431,424
2023-08-24	244.15	247.90	241.62	241.70	228.89	663,037
2023-08-23	243.30	243.90	242.50	243.35	230.46	415,567
2023-08-22	240.60	244.00	240.50	242.60	229.75	907,010
2023-08-21	237.80	240.60	237.70	238.05	225.44	685,984
2023-08-18	238.60	239.60	237.16	239.05	226.38	269,876
2023-08-17	242.60	242.70	238.90	239.25	226.57	146,452
2023-08-16	243.85	245.20	243.40	243.70	230.79	559,093
2023-08-15	245.90	247.70	243.30	243.45	230.55	97,683
2023-08-14	245.40	247.15	244.60	247.15	234.06	12,925
2023-08-11	246.80	247.30	245.10	246.05	233.01	359,723
2023-08-10	247.80	247.80	247.80	247.80	234.67	322,672
2023-08-09	246.20	248.80	245.90	246.25	233.20	119,819
2023-08-08	244.75	247.00	243.30	244.20	231.26	269,834
2023-08-07	246.90	247.50	244.40	246.55	233.49	576,556
2023-08-04	247.20	247.90	244.40	247.80	234.67	142,204
2023-08-03	251.20	251.20	246.40	246.90	233.82	829,413
2023-08-02	253.15	253.68	250.20	251.85	238.51	493,736
2023-08-01	253.05	254.70	251.80	253.45	240.02	591,856
2023-07-31	252.30	254.00	251.90	253.40	239.97	162,721
2023-07-28	253.75	254.10	250.70	253.35	239.93	279,939
2023-07-27	250.30	254.90	249.20	254.75	241.25	237,853
2023-07-26	250.00	251.50	245.60	246.90	233.82	748,393
2023-07-25	253.20	253.60	250.50	253.15	239.74	147,825
2023-07-24	248.85	252.70	248.00	252.10	238.74	319,075
2023-07-21	248.95	251.30	248.60	251.10	237.80	794,468
2023-07-20	250.90	259.37	248.80	250.90	237.61	926,836
2023-07-19	256.10	261.80	252.50	255.20	241.68	1,401,686
2023-07-18	256.60	261.60	256.40	259.20	245.47	869,549
2023-07-17	255.50	256.90	253.60	255.50	241.96	356,564
2023-07-14	255.00	257.50	254.70	255.25	241.73	1,249,636
2023-07-13	258.20	258.63	256.00	258.20	244.52	258,461
2023-07-12	254.50	258.10	253.20	257.20	243.57	65,009
2023-07-11	252.85	253.75	251.70	252.85	239.45	81,402
2023-07-10	250.60	251.30	248.90	250.60	237.32	464,294
2023-07-07	251.00	251.30	248.90	250.65	237.37	212,253
2023-07-06	255.50	255.50	250.00	250.45	237.18	1,126,812
2023-07-05	258.70	260.10	255.10	255.90	242.34	821,444
2023-07-04	257.75	260.70	255.50	260.40	246.60	547,050
2023-07-03	259.85	260.80	258.60	259.85	246.08	310,809
2023-06-30	255.25	263.30	255.00	260.75	246.93	194,676
2023-06-29	255.30	256.00	251.70	255.25	241.73	186,373

← NewerPage 14 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.