ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	254.80	260.00	253.80	258.85	238.55	986,426
2022-01-18	261.85	262.10	256.70	258.55	238.27	151,324
2022-01-17	262.10	264.60	262.10	264.35	243.62	77,071
2022-01-14	266.70	266.70	260.60	261.55	241.04	185,154
2022-01-13	271.90	271.90	268.20	269.80	248.64	141,497
2022-01-12	270.55	274.30	267.20	273.30	251.87	83,876
2022-01-11	268.30	268.30	265.50	267.95	246.94	263,321
2022-01-10	273.20	273.50	264.55	264.55	243.80	243,102
2022-01-07	275.70	275.70	270.95	270.95	249.70	305,720
2022-01-06	280.45	280.45	280.45	280.45	258.45	0
2022-01-05	282.40	282.70	279.40	280.45	258.45	975,722
2022-01-04	280.45	282.20	279.60	280.45	258.45	512,043
2021-12-31	278.35	278.35	278.35	278.35	256.52	0
2021-12-30	278.85	279.00	275.70	278.35	256.52	187,035
2021-12-29	278.40	280.20	278.20	278.40	256.57	99,652
2021-12-24	275.05	275.05	275.05	275.05	253.48	0
2021-12-23	272.75	275.85	271.30	275.05	253.48	368,851
2021-12-22	267.40	271.50	266.80	270.35	249.15	382,657
2021-12-21	265.50	267.20	264.28	264.55	243.80	1,135,099
2021-12-20	258.70	266.00	257.10	261.30	240.81	1,453,768
2021-12-17	265.80	267.10	263.90	265.75	244.91	237,292
2021-12-16	268.25	269.40	266.00	266.30	245.41	169,080
2021-12-15	264.10	265.30	261.20	262.75	242.14	1,107,226
2021-12-14	267.55	268.80	261.60	261.60	241.08	220,810
2021-12-13	269.80	270.68	266.40	266.55	245.65	434,319
2021-12-10	267.95	271.60	267.60	271.30	250.02	791,487
2021-12-09	269.40	271.90	268.40	268.55	247.49	109,502
2021-12-08	270.90	275.70	267.30	268.05	247.03	612,724
2021-12-07	272.50	272.50	269.70	270.90	249.65	511,394
2021-12-06	263.90	268.00	261.91	267.80	246.80	306,546
2021-12-03	260.95	261.70	257.50	260.15	239.75	593,618
2021-12-02	260.85	263.70	258.50	262.80	242.19	536,696
2021-12-01	256.00	263.10	255.20	261.65	241.13	4,308,039
2021-11-30	256.20	258.10	251.80	256.20	236.11	3,053,587
2021-11-29	258.25	260.30	257.00	259.10	238.78	273,451
2021-11-26	260.60	260.60	255.90	258.55	238.27	441,314
2021-11-25	267.50	268.00	266.80	267.40	246.43	344,430
2021-11-24	267.70	268.30	264.70	266.45	245.55	874,125
2021-11-23	268.05	269.60	264.50	268.40	247.35	705,146
2021-11-22	269.45	271.00	268.60	269.65	248.50	289,435
2021-11-19	269.10	271.50	267.50	269.85	246.89	123,772
2021-11-18	271.35	272.00	267.50	268.30	245.47	388,841
2021-11-17	267.10	267.10	264.00	264.10	241.63	83,933
2021-11-16	266.85	268.40	265.40	267.10	244.37	231,383
2021-11-15	268.65	270.30	265.20	265.60	243.00	3,326,894
2021-11-12	269.55	270.90	268.20	269.35	246.43	178,807
2021-11-11	266.80	270.10	265.90	269.45	246.52	716,779
2021-11-10	260.55	267.00	260.20	266.00	243.37	3,056,448
2021-11-09	258.80	261.50	258.30	258.90	236.87	8,156,298
2021-11-08	256.50	259.90	255.90	258.55	236.55	219,643
2021-11-05	259.25	259.60	255.10	258.70	236.69	86,599
2021-11-04	259.25	259.70	253.40	258.70	236.69	2,884,276
2021-11-03	256.10	258.60	255.20	258.55	236.55	87,853
2021-11-02	253.40	256.05	252.30	256.00	234.22	73,828
2021-11-01	252.65	254.70	252.40	254.05	232.43	1,855,692
2021-10-29	249.25	252.40	248.30	251.65	230.24	204,008
2021-10-28	245.20	250.13	244.90	247.55	226.49	205,357
2021-10-27	234.70	246.00	234.70	244.25	223.47	631,404
2021-10-26	248.45	250.00	246.20	250.00	228.73	1,145,152
2021-10-25	250.65	250.80	246.40	248.10	226.99	632,636

← NewerPage 21 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.