ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	359.50	359.50	350.50	352.30	352.30	180,073
2026-04-28	359.50	369.20	354.80	362.20	359.00	300,027
2026-04-27	368.45	370.60	366.70	368.45	365.19	232,156
2026-04-24	369.90	372.50	365.00	369.65	366.38	54,682
2026-04-23	368.40	372.50	367.80	368.75	365.49	179,802
2026-04-22	375.50	375.85	369.90	370.10	366.83	118,243
2026-04-21	375.30	378.30	373.20	375.85	372.53	287,624
2026-04-20	374.20	375.20	372.80	374.20	370.89	8,130,934
2026-04-17	367.30	380.70	367.00	379.30	375.95	61,934
2026-04-16	365.75	369.90	365.50	369.90	366.63	72,619
2026-04-15	367.50	369.40	364.30	367.50	364.25	8,082,640
2026-04-14	366.60	369.30	366.10	366.60	363.36	152,604
2026-04-13	361.05	364.00	360.40	361.00	357.81	90,414
2026-04-10	364.75	370.00	363.40	369.25	365.99	72,180
2026-04-09	366.20	366.20	360.50	362.80	359.59	156,005
2026-04-08	359.05	365.10	358.60	362.80	359.59	268,091
2026-04-07	350.50	351.59	344.60	346.40	343.34	213,932
2026-04-02	341.25	346.10	339.90	346.10	343.04	88,544
2026-04-01	342.55	346.40	342.30	346.10	343.04	157,936
2026-03-31	333.70	338.30	333.30	336.30	333.33	146,138
2026-03-30	329.80	335.00	329.10	333.60	330.65	107,072
2026-03-27	331.15	333.30	329.30	331.10	328.17	85,829
2026-03-26	335.40	335.50	331.30	335.00	332.04	171,502
2026-03-25	333.60	336.60	333.60	334.45	331.50	126,014
2026-03-24	330.20	330.80	323.10	329.90	326.99	1,722,336
2026-03-23	315.40	335.20	314.50	332.85	329.91	223,522
2026-03-20	325.55	328.90	319.15	322.20	319.35	117,385
2026-03-19	336.55	336.80	321.90	322.60	319.75	354,357
2026-03-18	346.35	349.00	340.60	342.65	339.62	235,619
2026-03-17	344.10	348.26	343.00	344.10	341.06	187,028
2026-03-16	344.05	347.70	340.50	344.05	341.01	1,264,157
2026-03-13	348.20	348.20	342.65	343.80	340.76	195,888
2026-03-12	352.40	352.40	346.00	349.55	346.46	675,857
2026-03-11	351.90	354.40	350.10	351.90	348.79	86,996
2026-03-10	356.30	357.70	353.80	356.30	353.15	462,886
2026-03-09	352.70	354.30	346.00	347.55	344.48	214,184
2026-03-06	367.20	368.20	356.60	359.00	355.83	153,787
2026-03-05	372.95	373.10	363.60	364.90	361.68	350,861
2026-03-04	376.30	380.70	375.70	376.30	372.98	129,943
2026-03-03	383.45	383.90	373.80	375.40	372.08	101,811
2026-03-02	380.30	385.00	379.50	380.30	376.94	147,978
2026-02-27	381.05	386.40	381.00	382.10	378.72	351,337
2026-02-26	378.65	385.55	378.40	382.65	379.27	116,805
2026-02-25	385.40	387.70	378.40	380.90	377.53	561,442
2026-02-24	381.55	388.10	380.90	385.40	382.00	528,558
2026-02-23	381.70	384.80	379.60	381.25	377.88	73,237
2026-02-20	379.75	384.20	377.10	383.40	380.01	404,860
2026-02-19	377.15	377.90	374.40	377.15	373.82	3,410,370
2026-02-18	376.35	378.30	374.30	376.35	373.03	287,357
2026-02-17	376.15	378.70	375.50	376.15	372.83	124,345
2026-02-16	380.55	381.30	378.60	380.55	377.19	74,648
2026-02-13	381.30	382.30	378.50	381.30	377.93	495,969
2026-02-12	388.30	388.80	382.10	384.10	380.71	224,807
2026-02-11	389.40	390.80	386.70	389.40	385.96	215,690
2026-02-10	393.20	393.20	388.30	388.65	385.22	1,247,419
2026-02-09	394.80	395.30	390.20	390.50	387.05	238,783
2026-02-06	387.55	396.80	385.30	395.75	392.25	90,765
2026-02-05	379.90	393.70	379.85	383.80	380.41	275,521
2026-02-04	372.35	383.40	370.90	380.40	377.04	100,299
2026-02-03	366.30	370.00	361.35	366.80	363.56	191,436

← NewerPage 3 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.