ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	242.40	243.83	242.00	243.10	227.92	513,610
2023-03-28	240.30	242.40	240.00	240.90	225.86	260,366
2023-03-27	237.40	242.10	235.90	240.40	225.39	1,332,353
2023-03-24	243.00	243.60	234.50	235.20	220.51	2,976,724
2023-03-23	246.20	246.20	240.20	242.80	227.64	686,513
2023-03-22	252.20	252.80	244.90	246.95	231.53	1,189,708
2023-03-21	254.90	255.00	251.80	252.85	237.06	499,149
2023-03-20	247.80	253.40	245.80	252.45	236.69	633,908
2023-03-17	256.60	256.80	246.70	246.90	231.48	325,588
2023-03-16	248.80	254.90	247.30	253.00	237.20	335,988
2023-03-15	254.75	255.00	246.40	254.75	238.84	302,508
2023-03-14	251.75	257.20	251.30	256.85	240.81	408,128
2023-03-13	255.35	256.30	249.30	252.75	236.97	847,295
2023-03-10	257.40	259.00	253.70	255.30	239.36	211,570
2023-03-09	259.45	263.10	257.70	262.80	246.39	385,412
2023-03-08	257.40	261.20	257.40	260.30	244.05	303,095
2023-03-07	258.80	261.71	258.10	258.90	242.73	745,368
2023-03-06	260.75	262.10	258.80	261.00	244.70	235,299
2023-03-03	256.15	260.10	255.90	259.90	243.67	111,429
2023-03-02	253.60	255.80	252.81	253.70	237.86	129,054
2023-03-01	256.55	256.70	252.90	254.10	238.23	881,725
2023-02-28	255.40	257.20	253.10	254.85	238.94	351,671
2023-02-27	254.60	257.90	254.50	257.55	241.47	1,380,937
2023-02-24	256.60	258.50	252.10	254.35	238.47	123,724
2023-02-23	253.70	256.30	253.30	254.85	238.94	585,790
2023-02-22	249.15	256.20	248.50	254.15	238.28	951,456
2023-02-21	251.70	253.50	249.50	251.90	236.17	99,166
2023-02-20	256.25	256.30	251.50	254.00	238.14	216,550
2023-02-17	255.70	258.13	252.64	255.70	239.73	365,761
2023-02-16	258.35	259.40	254.20	255.50	239.55	281,038
2023-02-15	254.65	257.40	254.65	254.65	238.75	366,901
2023-02-14	256.00	257.30	253.10	253.60	237.76	48,837
2023-02-13	256.05	257.00	255.40	256.25	240.25	181,694
2023-02-10	257.90	258.00	252.40	254.90	238.98	257,307
2023-02-09	262.05	263.00	257.70	258.75	242.59	134,266
2023-02-08	264.35	264.62	258.80	259.70	243.48	227,723
2023-02-07	264.15	266.50	262.10	262.15	245.78	182,616
2023-02-06	267.80	268.50	263.00	264.40	247.89	194,624
2023-02-03	253.70	269.50	253.70	269.50	252.67	1,679,698
2023-02-02	251.10	257.70	251.10	256.30	240.30	1,310,180
2023-02-01	245.55	249.00	245.40	248.20	232.70	369,845
2023-01-31	246.10	246.90	244.40	245.65	230.31	442,964
2023-01-30	246.50	248.10	245.20	245.90	230.54	236,418
2023-01-27	246.15	247.80	245.50	246.05	230.69	169,479
2023-01-26	244.30	247.50	243.80	247.50	232.05	245,056
2023-01-25	245.00	245.00	242.20	242.70	227.54	97,047
2023-01-24	249.40	249.40	243.30	243.95	228.72	139,162
2023-01-23	245.65	248.80	245.30	248.60	233.08	438,900
2023-01-20	243.15	244.90	241.40	243.30	228.11	369,346
2023-01-19	243.60	244.80	241.30	241.90	226.79	714,888
2023-01-18	245.35	248.70	244.90	248.50	232.98	297,917
2023-01-17	245.90	247.60	245.20	245.75	230.40	169,460
2023-01-16	246.70	247.30	243.06	245.95	230.59	388,046
2023-01-13	245.85	246.70	243.30	245.70	230.36	168,434
2023-01-12	241.25	246.60	240.50	246.00	230.64	403,333
2023-01-11	235.50	243.40	234.70	243.00	227.83	2,001,501
2023-01-10	233.40	237.10	232.40	235.80	221.08	295,361
2023-01-09	230.00	235.30	230.00	235.15	220.47	856,343
2023-01-06	230.65	230.65	230.65	230.65	216.25	0
2023-01-05	229.60	230.65	226.30	230.65	216.25	457,528

← NewerPage 16 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.