ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	229.85	232.20	229.50	230.65	216.25	579,340
2023-01-03	226.20	229.20	226.20	228.25	214.00	373,360
2022-12-30	226.55	228.20	223.70	226.30	212.17	100,991
2022-12-29	225.65	228.00	224.30	225.75	211.65	178,116
2022-12-28	227.10	227.85	225.40	227.10	212.92	198,890
2022-12-23	225.30	226.50	224.20	226.00	211.89	287,031
2022-12-22	228.65	229.20	224.30	226.45	212.31	121,289
2022-12-21	226.45	229.00	225.80	228.70	214.42	203,335
2022-12-20	226.55	228.50	224.80	227.15	212.97	153,294
2022-12-19	230.50	231.60	228.80	230.85	216.43	541,846
2022-12-16	227.55	230.30	227.10	230.00	215.64	746,157
2022-12-15	232.30	234.20	228.70	230.25	215.87	650,277
2022-12-14	238.45	238.90	232.50	237.25	222.44	339,688
2022-12-13	236.75	241.10	234.10	237.80	222.95	701,358
2022-12-12	237.00	237.00	234.20	236.70	221.92	641,009
2022-12-09	235.80	237.80	234.70	236.15	221.40	595,389
2022-12-08	232.95	235.10	231.70	232.95	218.40	393,181
2022-12-07	233.55	234.40	230.10	234.20	219.58	454,858
2022-12-06	240.45	241.60	234.60	236.20	221.45	726,618
2022-12-05	241.75	242.20	239.30	239.30	224.36	514,837
2022-12-02	241.65	242.70	238.80	241.40	226.33	341,576
2022-12-01	241.20	243.60	240.20	240.20	225.20	523,058
2022-11-30	242.90	242.90	238.30	239.20	224.26	468,448
2022-11-29	240.50	241.99	238.00	238.40	223.51	154,948
2022-11-28	242.55	243.20	238.90	240.10	225.11	3,250,315
2022-11-25	242.05	244.00	241.90	242.15	227.03	349,477
2022-11-24	245.20	245.80	241.90	242.45	227.31	7,031,808
2022-11-23	241.60	245.60	240.20	243.70	228.48	5,411,362
2022-11-22	235.95	241.60	235.50	241.40	226.33	488,967
2022-11-21	237.20	239.20	234.90	237.35	222.53	210,008
2022-11-18	238.35	241.20	238.20	239.55	222.62	408,448
2022-11-17	238.65	240.50	237.20	237.95	221.14	582,516
2022-11-16	244.15	246.70	237.40	238.70	221.83	5,570,196
2022-11-15	246.40	246.60	243.45	243.45	226.25	10,365,259
2022-11-14	242.10	246.50	241.40	245.00	227.69	25,803,202
2022-11-11	243.60	243.60	243.60	243.60	226.39	10,789,066
2022-11-10	226.15	242.50	224.20	240.30	223.32	12,559,155
2022-11-09	227.35	228.80	226.00	226.70	210.68	10,373,214
2022-11-08	216.70	228.00	216.70	226.55	210.54	2,151,998
2022-11-07	222.60	223.74	219.30	220.20	204.64	513,235
2022-11-04	219.95	224.50	218.65	218.65	203.20	66,626
2022-11-03	221.60	221.80	216.50	218.65	203.20	727,672
2022-11-02	224.90	224.90	224.90	224.90	209.01	726,098
2022-11-01	221.90	221.90	221.90	221.90	206.22	342,642
2022-10-31	224.05	224.05	224.05	224.05	208.22	565,655
2022-10-28	226.90	226.90	226.90	226.90	210.87	821,655
2022-10-27	229.50	229.50	229.50	229.50	213.28	354,114
2022-10-26	229.90	229.90	229.90	229.90	213.65	534,627
2022-10-25	218.00	220.44	214.50	219.80	204.27	218,263
2022-10-24	213.25	217.90	213.10	216.25	200.97	530,562
2022-10-21	210.35	212.39	209.10	210.35	195.49	312,349
2022-10-20	212.65	212.65	212.65	212.65	197.62	305,033
2022-10-19	216.85	217.60	214.10	214.45	199.30	580,033
2022-10-18	213.65	216.60	212.10	216.10	200.83	392,076
2022-10-17	208.40	211.80	203.89	209.90	195.07	1,462,896
2022-10-14	210.45	212.50	208.00	208.25	193.53	324,819
2022-10-13	202.73	208.70	199.40	206.65	192.05	275,729
2022-10-12	205.55	206.10	202.40	203.23	188.86	964,824
2022-10-11	207.65	208.70	204.80	205.45	190.93	263,163
2022-10-10	207.80	211.20	207.80	209.20	194.42	746,372

← NewerPage 17 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.