ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	253.20	257.50	253.20	255.80	242.25	384,576
2023-06-27	247.40	251.50	246.10	250.05	236.80	153,624
2023-06-26	246.00	246.80	243.40	245.70	232.68	523,146
2023-06-23	246.15	246.15	246.15	246.15	233.11	0
2023-06-22	245.45	246.30	243.90	246.15	233.11	408,930
2023-06-21	245.55	247.60	244.90	245.55	232.54	367,246
2023-06-20	247.85	248.10	245.20	247.85	234.72	227,610
2023-06-19	250.30	251.00	247.40	247.55	234.43	281,641
2023-06-16	253.30	253.30	250.20	251.20	237.89	632,285
2023-06-15	259.25	260.30	247.20	253.00	239.60	691,516
2023-06-14	261.40	262.10	259.00	261.40	247.55	233,307
2023-06-13	260.30	263.20	256.99	260.40	246.60	442,099
2023-06-12	256.35	259.00	255.90	256.35	242.77	259,880
2023-06-09	257.50	257.70	255.87	257.50	243.86	372,633
2023-06-08	253.80	258.60	252.20	257.35	243.72	406,743
2023-06-07	260.20	260.90	253.00	253.85	240.40	699,147
2023-06-06	249.65	249.65	249.65	249.65	236.42	0
2023-06-05	249.35	251.60	248.50	249.65	236.42	1,401,536
2023-06-02	244.85	248.80	244.30	247.45	234.34	581,246
2023-06-01	243.30	244.90	242.40	243.35	230.46	292,468
2023-05-31	243.10	244.00	240.75	242.60	229.75	265,899
2023-05-30	245.45	247.50	243.90	245.45	232.45	1,157,401
2023-05-26	243.30	247.00	242.40	246.70	233.63	1,117,064
2023-05-25	243.80	243.80	240.81	243.80	230.88	102,267
2023-05-24	244.40	244.80	241.70	241.75	228.94	462,623
2023-05-23	249.75	249.80	246.00	246.95	233.87	339,094
2023-05-22	251.30	251.60	249.80	250.70	237.42	1,103,046
2023-05-19	247.80	252.69	247.80	251.30	237.99	248,519
2023-05-18	243.60	243.60	243.60	243.60	230.69	0
2023-05-17	243.60	244.80	243.20	243.60	230.69	79,714
2023-05-16	246.15	246.80	243.50	243.60	230.69	165,318
2023-05-15	246.35	247.70	244.50	246.35	233.30	298,466
2023-05-12	247.40	248.60	243.60	245.40	232.40	2,105,731
2023-05-11	242.25	246.00	242.00	245.95	232.92	5,070,658
2023-05-10	242.70	244.70	240.10	241.10	228.33	1,790,064
2023-05-09	242.35	243.10	239.60	239.70	227.00	302,165
2023-05-05	241.45	243.20	239.30	241.45	228.66	244,660
2023-05-04	243.95	244.00	240.50	243.00	230.13	379,882
2023-05-03	240.70	244.20	239.40	242.85	229.98	4,294,073
2023-05-02	244.60	244.60	239.10	239.25	226.57	13,001,883
2023-04-28	243.30	245.40	240.00	243.70	230.79	840,820
2023-04-27	240.00	243.40	238.30	242.45	229.60	2,667,464
2023-04-26	247.50	247.50	236.00	240.20	225.20	818,161
2023-04-25	242.20	243.90	240.01	242.40	227.26	1,715,240
2023-04-24	241.80	245.30	241.80	244.00	228.76	264,762
2023-04-21	240.20	241.80	238.80	240.20	225.20	372,672
2023-04-20	239.20	240.80	237.50	238.80	223.89	547,431
2023-04-19	236.95	239.10	236.95	236.95	222.15	2,382,896
2023-04-18	235.60	241.20	235.50	238.20	223.33	26,438,797
2023-04-17	236.45	238.36	235.10	236.65	221.87	1,749,794
2023-04-14	234.80	236.10	233.70	234.80	220.14	665,849
2023-04-13	235.50	235.90	231.10	232.90	218.36	447,966
2023-04-12	235.10	237.80	233.70	235.05	220.37	338,012
2023-04-11	231.10	235.17	230.60	233.55	218.97	1,686,465
2023-04-06	230.90	231.00	225.70	229.30	214.98	530,227
2023-04-05	231.65	237.50	228.30	229.30	214.98	1,557,050
2023-04-04	244.25	248.51	240.00	242.05	226.94	675,002
2023-04-03	246.60	246.60	242.40	242.65	227.50	394,551
2023-03-31	247.80	248.40	245.50	247.90	232.42	237,479
2023-03-30	245.25	246.80	244.40	245.10	229.79	192,711

← NewerPage 15 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.