ASSA ABLOY AB ser. B historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.