ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	232.80	232.80	225.60	227.90	211.80	408,959
2022-07-12	227.45	234.13	227.00	232.20	215.79	184,852
2022-07-11	227.35	230.20	226.65	228.65	212.49	772,232
2022-07-08	228.70	232.50	228.70	231.70	215.33	286,409
2022-07-07	225.85	231.30	225.80	230.50	214.21	557,889
2022-07-06	222.00	225.60	222.00	224.10	208.26	269,265
2022-07-05	220.15	221.30	217.00	219.80	204.27	1,300,431
2022-07-04	217.85	221.20	216.80	217.65	202.27	601,699
2022-07-01	215.05	218.80	212.30	216.80	201.48	348,643
2022-06-30	217.20	218.00	213.80	216.10	200.83	920,965
2022-06-29	215.85	220.20	214.40	218.50	203.06	435,634
2022-06-28	222.00	223.60	218.00	220.30	204.73	848,688
2022-06-27	218.25	222.80	217.80	221.20	205.57	1,537,352
2022-06-24	213.35	213.35	213.35	213.35	198.27	0
2022-06-23	212.35	213.70	210.80	213.35	198.27	536,669
2022-06-22	212.85	215.90	209.60	214.20	199.06	1,030,116
2022-06-21	214.00	217.00	214.00	214.30	199.16	287,496
2022-06-20	219.15	219.50	208.90	212.30	197.30	851,749
2022-06-17	215.85	219.20	215.00	218.00	202.60	749,071
2022-06-16	223.60	223.60	214.50	214.80	199.62	2,371,316
2022-06-15	222.50	226.89	221.20	225.40	209.47	333,103
2022-06-14	231.40	232.20	220.60	221.60	205.94	458,939
2022-06-13	230.60	232.50	227.70	230.70	214.40	440,624
2022-06-10	235.75	238.20	232.80	233.60	217.09	706,389
2022-06-09	242.25	243.10	238.90	239.90	222.95	807,483
2022-06-08	248.10	249.30	242.90	245.10	227.78	642,223
2022-06-07	245.85	247.90	242.60	245.70	228.34	281,425
2022-06-06	239.70	239.70	239.70	239.70	222.76	0
2022-06-01	241.75	242.60	236.30	239.70	222.76	402,787
2022-05-31	243.20	244.40	240.15	241.20	224.16	1,371,797
2022-05-30	242.55	245.40	242.50	245.05	227.73	707,926
2022-05-27	235.40	242.30	234.70	240.40	223.41	710,326
2022-05-26	234.30	234.30	234.30	234.30	217.74	0
2022-05-25	233.30	235.40	229.60	234.30	217.74	369,375
2022-05-24	232.35	235.80	231.60	234.30	217.74	361,079
2022-05-23	235.00	236.45	232.70	234.60	218.02	367,981
2022-05-20	234.25	237.70	232.10	232.10	215.70	798,824
2022-05-19	231.60	232.80	229.10	231.15	214.82	2,100,082
2022-05-18	239.50	239.80	234.60	236.80	220.07	472,003
2022-05-17	234.90	240.30	234.90	237.55	220.76	1,020,096
2022-05-16	233.30	235.30	231.80	233.00	216.54	1,545,573
2022-05-13	228.80	233.40	227.50	231.30	214.96	383,589
2022-05-12	226.75	228.20	223.00	227.00	210.96	789,425
2022-05-11	231.95	233.30	228.60	230.35	214.07	906,364
2022-05-10	231.40	237.50	230.00	231.70	215.33	858,591
2022-05-09	230.60	232.40	226.64	228.60	212.45	997,106
2022-05-06	234.65	235.30	228.60	232.05	215.65	5,378,408
2022-05-05	245.00	245.00	234.70	235.20	218.58	1,782,064
2022-05-04	243.25	243.50	238.80	241.15	224.11	908,965
2022-05-03	244.20	245.00	242.10	244.20	226.94	726,705
2022-04-29	248.15	253.50	247.40	250.20	232.52	862,719
2022-04-28	253.10	254.30	242.00	244.15	226.90	644,586
2022-04-27	256.80	257.40	243.70	251.35	231.64	1,147,786
2022-04-26	252.10	258.13	250.00	251.25	231.55	6,396,201
2022-04-25	252.55	253.70	249.00	253.00	233.16	6,133,062
2022-04-22	255.85	257.90	245.90	255.20	235.19	1,920,524
2022-04-21	256.60	261.70	255.87	260.70	240.25	2,159,353
2022-04-20	250.40	256.80	250.40	255.00	235.00	661,801
2022-04-19	252.80	253.60	245.20	248.85	229.33	10,686,502
2022-04-14	250.25	252.83	247.15	247.15	227.77	521,972

← NewerPage 19 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.