ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	247.95	249.20	245.20	247.15	227.77	780,629
2022-04-12	246.75	249.90	243.67	249.90	230.30	479,494
2022-04-11	255.80	256.40	248.50	250.20	230.58	918,927
2022-04-08	256.40	258.40	254.88	255.05	235.05	369,412
2022-04-07	254.40	257.80	252.91	254.80	234.82	454,647
2022-04-06	259.80	261.10	250.40	252.55	232.74	573,020
2022-04-05	259.15	261.70	258.50	258.90	238.60	458,266
2022-04-04	256.15	260.40	253.62	259.30	238.96	371,148
2022-04-01	254.35	257.40	252.60	256.60	236.48	225,350
2022-03-31	259.00	260.90	254.10	256.20	236.11	716,707
2022-03-30	258.55	258.90	251.20	258.40	238.13	641,018
2022-03-29	258.65	260.70	255.80	258.70	238.41	424,295
2022-03-28	252.80	257.95	251.60	255.15	235.14	2,179,646
2022-03-25	256.00	256.70	250.00	251.10	231.41	828,098
2022-03-24	265.50	265.50	256.37	257.45	237.26	722,255
2022-03-23	266.20	267.90	262.80	266.05	245.18	830,244
2022-03-22	265.80	265.80	261.20	263.60	242.93	426,843
2022-03-21	266.45	266.80	262.70	266.00	245.14	561,536
2022-03-18	265.70	266.84	262.40	265.45	244.63	378,327
2022-03-17	261.80	268.30	261.80	267.00	246.06	963,257
2022-03-16	251.30	262.50	249.50	260.70	240.25	826,809
2022-03-15	245.75	249.40	242.00	248.60	229.10	344,829
2022-03-14	247.10	252.20	243.90	249.40	229.84	474,738
2022-03-11	240.10	247.00	239.40	245.45	226.20	1,783,016
2022-03-10	240.05	244.20	236.90	239.20	220.44	1,397,052
2022-03-09	239.50	241.70	232.10	235.40	216.94	1,452,859
2022-03-08	233.60	240.60	232.20	233.70	215.37	797,371
2022-03-07	233.60	241.70	231.20	239.70	220.90	901,150
2022-03-04	251.55	254.00	241.08	241.80	222.84	786,258
2022-03-03	252.85	254.90	251.00	253.90	233.99	916,255
2022-03-02	249.30	255.00	244.90	253.20	233.34	1,328,264
2022-03-01	249.10	255.10	249.10	251.70	231.96	1,285,752
2022-02-28	248.40	253.10	245.70	251.95	232.19	967,434
2022-02-25	247.85	253.40	246.00	251.60	231.87	823,786
2022-02-24	246.40	249.70	241.50	246.50	227.17	1,204,563
2022-02-23	260.10	262.80	258.00	259.90	239.52	227,863
2022-02-22	253.45	265.25	253.00	258.90	238.60	485,194
2022-02-21	270.37	270.37	257.60	259.40	239.06	552,095
2022-02-18	269.30	269.80	266.60	266.60	245.69	868,496
2022-02-17	268.75	271.30	267.80	269.55	248.41	866,162
2022-02-16	265.30	268.70	264.80	268.05	247.03	832,697
2022-02-15	261.25	265.70	261.00	265.65	244.82	463,023
2022-02-14	262.85	263.00	257.60	260.10	239.70	983,513
2022-02-11	270.80	271.70	268.08	270.75	249.52	339,712
2022-02-10	272.80	273.60	270.70	270.70	249.47	1,049,506
2022-02-09	272.05	275.10	270.50	274.90	253.34	740,394
2022-02-08	271.90	271.90	266.30	267.05	246.11	503,499
2022-02-07	269.40	273.38	267.70	271.80	250.48	2,032,766
2022-02-04	259.50	266.50	256.30	265.85	245.00	1,490,963
2022-02-03	256.65	257.30	246.55	248.40	228.92	1,070,477
2022-02-02	255.65	256.30	254.00	255.40	235.37	1,897,423
2022-02-01	255.75	257.20	252.50	252.95	233.11	234,950
2022-01-31	250.35	253.70	244.90	251.50	231.78	846,603
2022-01-28	246.60	246.60	243.50	245.85	226.57	383,557
2022-01-27	245.30	247.55	242.30	247.55	228.14	442,428
2022-01-26	246.15	250.60	245.30	250.40	230.76	1,113,456
2022-01-25	249.70	250.60	243.00	244.40	225.23	1,111,745
2022-01-24	256.20	256.20	244.90	247.20	227.81	245,780
2022-01-21	258.85	259.00	254.80	255.40	235.37	835,786
2022-01-20	258.70	261.70	255.70	259.40	239.06	333,905

← NewerPage 20 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.