ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	207.80	211.20	207.80	209.20	194.42	746,372
2022-10-07	216.60	219.20	208.77	208.90	194.14	608,133
2022-10-06	219.35	219.60	216.00	216.95	201.62	227,074
2022-10-05	217.85	220.30	216.20	217.65	202.27	233,005
2022-10-04	214.65	218.60	213.90	217.30	201.94	376,365
2022-10-03	208.60	212.00	204.60	212.00	197.02	199,925
2022-09-30	208.30	211.10	206.30	210.10	195.25	298,514
2022-09-29	210.45	210.70	205.00	205.20	190.70	505,907
2022-09-28	204.75	211.20	204.50	210.80	195.90	1,561,417
2022-09-27	208.85	209.30	205.90	208.00	193.30	132,381
2022-09-26	204.50	208.80	204.50	208.20	193.49	383,244
2022-09-23	204.70	205.80	200.70	204.20	189.77	678,996
2022-09-22	208.75	209.50	203.90	204.25	189.82	607,806
2022-09-21	205.80	211.50	205.80	210.20	195.35	437,210
2022-09-20	215.50	215.80	207.66	208.60	193.86	523,240
2022-09-16	219.00	219.60	212.10	214.10	198.97	1,462,185
2022-09-15	218.15	224.40	216.00	220.90	205.29	365,828
2022-09-14	221.70	222.60	217.50	219.10	203.62	419,709
2022-09-13	228.30	229.20	222.40	223.60	207.80	347,874
2022-09-12	221.25	227.70	220.70	225.90	209.94	1,700,302
2022-09-09	216.20	220.70	216.10	218.90	203.43	459,571
2022-09-08	215.80	217.00	211.70	215.90	200.64	377,484
2022-09-07	213.05	215.40	210.60	213.40	198.32	171,899
2022-09-06	214.00	217.00	214.00	216.45	201.15	143,502
2022-09-05	212.90	215.80	212.30	215.00	199.81	212,886
2022-09-02	213.70	217.70	211.60	217.30	201.94	325,328
2022-09-01	214.60	216.10	210.50	212.55	197.53	261,462
2022-08-31	219.75	219.90	215.40	217.90	202.50	835,341
2022-08-30	218.20	222.50	217.40	218.30	202.87	278,844
2022-08-26	226.60	227.80	220.40	222.30	206.59	1,035,882
2022-08-25	227.70	227.70	224.29	225.25	209.33	173,765
2022-08-24	227.75	229.60	225.60	227.45	211.38	279,895
2022-08-23	230.40	233.40	228.10	230.30	214.03	1,021,607
2022-08-22	239.60	240.80	233.20	234.00	217.46	406,925
2022-08-19	236.80	240.90	236.80	239.95	222.99	226,989
2022-08-18	233.15	239.40	232.20	238.05	221.23	169,646
2022-08-17	236.15	237.00	232.99	233.80	217.28	122,243
2022-08-16	237.90	238.00	235.70	237.55	220.76	95,794
2022-08-15	235.40	238.50	234.60	238.15	221.32	160,598
2022-08-12	239.00	239.00	234.00	235.50	218.86	686,621
2022-08-11	235.50	237.00	232.70	235.70	219.04	1,247,356
2022-08-10	225.60	234.00	224.60	232.45	216.02	235,639
2022-08-09	232.80	233.42	226.30	227.90	211.80	232,794
2022-08-08	231.50	234.70	231.00	233.70	217.19	324,072
2022-08-05	235.75	238.00	229.00	229.60	213.38	673,781
2022-08-04	236.85	241.30	236.70	238.85	221.97	407,872
2022-08-03	235.20	237.50	234.40	237.50	220.72	184,715
2022-08-02	236.10	236.98	235.00	236.70	219.97	539,599
2022-08-01	238.80	240.80	235.80	236.40	219.70	445,557
2022-07-29	234.60	239.40	234.00	238.90	222.02	455,585
2022-07-28	230.70	233.70	229.90	230.40	214.12	238,266
2022-07-27	231.00	231.59	229.09	229.90	213.65	117,109
2022-07-26	226.80	230.30	226.80	228.95	212.77	410,495
2022-07-25	230.40	231.20	227.00	228.95	212.77	638,625
2022-07-22	232.95	233.50	230.70	232.65	216.21	483,204
2022-07-21	229.28	234.50	229.28	233.85	217.33	424,166
2022-07-20	228.70	230.90	227.30	229.10	212.91	507,028
2022-07-19	230.20	230.50	217.50	227.95	211.84	1,230,610
2022-07-18	228.00	230.20	226.30	227.95	211.84	325,006
2022-07-15	225.25	227.00	223.60	225.45	209.52	798,818

← NewerPage 18 of 22 · 1,268 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.