ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	344.00	348.00	344.00	347.80	347.80	203,593
2026-07-23	343.50	344.25	337.70	342.65	342.65	231,553
2026-07-22	339.40	345.60	337.60	343.00	343.00	1,620,055
2026-07-21	342.00	342.00	334.40	337.86	337.86	497,967
2026-07-20	347.75	347.90	339.90	343.16	343.16	1,246,782
2026-07-17	346.25	352.60	342.20	346.05	346.05	655,132
2026-07-16	329.50	332.80	326.60	332.05	332.05	533,590
2026-07-15	328.50	332.20	326.10	331.95	331.95	1,737,546
2026-07-14	329.05	330.90	324.70	327.65	327.65	339,674
2026-07-13	333.20	334.30	330.15	333.30	333.30	75,440
2026-07-10	333.85	335.70	331.50	333.85	333.85	1,279,396
2026-07-09	334.70	335.80	332.00	334.50	334.50	255,806
2026-07-08	337.20	337.20	329.10	331.05	331.05	1,404,027
2026-07-07	341.90	344.20	339.75	341.90	341.90	143,517
2026-07-06	343.55	345.40	339.65	343.10	343.10	189,246
2026-07-03	343.70	345.30	342.00	343.70	343.70	197,493
2026-07-02	343.40	345.50	341.50	342.30	342.30	532,238
2026-07-01	343.15	343.80	339.00	339.70	339.70	1,112,360
2026-06-30	341.65	344.00	340.10	341.50	341.50	1,374,721
2026-06-29	340.40	340.70	337.30	340.40	340.40	569,742
2026-06-26	338.50	342.80	337.40	338.85	338.85	140,117
2026-06-25	342.00	342.00	337.80	341.40	341.40	1,045,013
2026-06-24	331.25	341.90	329.60	338.60	338.60	350,165
2026-06-23	334.10	334.10	329.60	331.05	331.05	237,548
2026-06-22	341.30	343.30	336.70	336.90	336.90	380,666
2026-06-19	343.40	343.40	343.40	343.40	343.40	0
2026-06-18	339.15	343.50	337.70	343.40	343.40	289,848
2026-06-17	342.15	345.06	338.60	340.70	340.70	509,344
2026-06-16	341.85	345.70	340.50	344.65	344.65	227,035
2026-06-15	341.45	343.95	337.70	337.70	337.70	631,253
2026-06-12	331.40	337.00	330.30	331.20	331.20	235,500
2026-06-11	329.45	332.50	325.90	329.45	329.45	149,191
2026-06-10	331.45	332.50	325.60	331.25	331.25	205,000
2026-06-09	325.30	331.50	324.00	329.30	329.30	5,376,155
2026-06-08	322.45	325.35	321.50	322.45	322.45	69,740
2026-06-05	327.55	331.80	325.90	327.80	327.80	1,507,430
2026-06-04	327.55	331.00	326.40	328.20	328.20	243,259
2026-06-03	327.15	329.80	326.50	328.00	328.00	1,066,174
2026-06-02	330.55	332.60	328.60	331.35	331.35	141,487
2026-06-01	331.30	334.55	325.40	326.90	326.90	49,281
2026-05-29	331.15	335.60	329.70	335.40	335.40	621,608
2026-05-28	336.70	336.70	329.70	333.15	333.15	60,502
2026-05-27	331.25	340.15	330.90	338.50	338.50	664,583
2026-05-26	338.80	339.00	334.90	334.95	334.95	137,288
2026-05-22	339.55	341.10	336.70	339.55	339.55	405,490
2026-05-21	335.95	339.20	334.85	335.95	335.95	179,267
2026-05-20	332.60	339.60	331.70	339.60	339.60	678,057
2026-05-19	335.05	337.50	334.20	335.05	335.05	122,944
2026-05-18	333.75	337.10	330.90	333.75	333.75	131,123
2026-05-15	340.75	342.80	336.20	338.10	338.10	741,149
2026-05-14	344.20	344.20	344.20	344.20	344.20	0
2026-05-13	345.20	346.55	339.50	344.20	344.20	48,307
2026-05-12	344.20	346.30	342.05	344.20	344.20	106,323
2026-05-11	354.90	355.10	344.70	347.65	347.65	934,778
2026-05-08	358.00	358.25	354.45	358.10	358.10	636,438
2026-05-07	364.50	367.15	358.30	360.40	360.40	628,382
2026-05-06	354.50	363.65	354.50	362.05	362.05	487,326
2026-05-05	351.30	352.20	347.00	350.85	350.85	253,528
2026-05-01	352.45	352.45	352.45	352.45	352.45	0
2026-04-30	349.90	353.50	349.60	352.45	352.45	115,359

← NewerPage 2 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.