ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	366.30	370.00	361.35	366.80	363.56	191,436
2026-02-02	358.00	365.70	356.40	364.90	361.68	215,556
2026-01-30	359.65	363.30	359.65	363.30	360.09	221,819
2026-01-29	358.80	362.85	358.80	359.45	356.27	54,576
2026-01-28	361.80	363.00	356.90	358.05	354.89	44,408
2026-01-27	361.70	363.90	361.70	361.90	358.70	667,361
2026-01-26	364.70	365.20	359.10	360.30	357.12	646,093
2026-01-23	366.50	366.50	363.40	366.50	363.26	141,446
2026-01-22	367.50	369.80	365.55	367.55	364.30	228,307
2026-01-21	361.80	365.00	359.70	364.80	361.58	58,846
2026-01-20	363.80	363.85	359.80	363.80	360.59	95,193
2026-01-19	367.35	369.20	365.30	367.85	364.60	115,853
2026-01-16	376.00	376.00	371.70	373.75	370.45	663,125
2026-01-15	359.65	369.40	359.50	367.70	364.45	745,537
2026-01-14	361.95	362.70	358.40	358.65	355.48	145,799
2026-01-13	364.50	364.50	360.20	361.20	358.01	261,656
2026-01-12	364.75	366.90	362.10	364.80	361.58	574,210
2026-01-09	359.20	366.30	358.80	363.50	360.29	417,328
2026-01-08	360.20	362.20	356.30	360.20	357.02	156,024
2026-01-07	358.25	361.00	349.80	357.65	354.49	399,417
2026-01-06	354.00	354.00	354.00	354.00	350.87	0
2026-01-05	355.50	355.90	350.60	354.00	350.87	136,847
2026-01-02	358.30	358.50	353.20	354.00	350.87	37,515
2025-12-31	360.30	360.30	360.30	360.30	357.12	0
2025-12-30	356.45	360.30	355.70	360.30	357.12	48,363
2025-12-29	356.85	358.30	355.80	355.80	352.66	126,937
2025-12-24	355.80	355.80	355.80	355.80	352.66	0
2025-12-23	355.80	357.25	355.10	355.80	352.66	111,765
2025-12-22	357.15	357.15	353.90	357.15	353.99	124,458
2025-12-19	355.60	357.70	355.00	355.60	352.46	89,986
2025-12-18	351.20	355.00	349.10	351.20	348.10	346,694
2025-12-17	358.05	358.20	349.80	350.70	347.60	243,940
2025-12-16	357.35	358.70	355.60	357.95	354.79	154,127
2025-12-15	358.25	360.10	358.00	358.25	355.08	870,335
2025-12-12	359.65	361.60	357.60	359.65	356.47	120,513
2025-12-11	351.15	358.40	350.90	354.80	351.67	81,049
2025-12-10	350.85	353.70	350.80	350.85	347.75	421,373
2025-12-09	357.00	357.00	353.10	354.50	351.37	76,339
2025-12-08	360.95	361.30	356.20	357.30	354.14	130,618
2025-12-05	360.70	362.60	359.60	360.70	357.51	70,942
2025-12-04	356.70	360.70	355.10	360.40	357.22	66,496
2025-12-03	353.35	356.00	352.25	353.35	350.23	127,856
2025-12-02	356.70	356.70	352.90	355.50	352.36	133,362
2025-12-01	356.00	356.90	353.10	356.00	352.85	64,926
2025-11-28	358.00	359.60	357.60	358.75	355.58	251,229
2025-11-27	357.75	359.20	357.10	357.75	354.59	72,003
2025-11-26	356.30	357.50	354.80	356.30	353.15	77,499
2025-11-25	352.95	356.30	351.30	352.95	349.83	1,116,754
2025-11-24	351.15	353.40	348.00	351.15	348.05	254,505
2025-11-21	342.20	348.30	342.20	344.95	341.90	7,865,964
2025-11-20	348.65	350.10	346.90	348.65	345.57	2,612,638
2025-11-19	342.35	347.50	341.20	346.00	342.94	136,871
2025-11-18	348.20	349.45	342.00	344.35	341.31	144,661
2025-11-17	355.45	356.60	351.60	355.15	352.01	5,048,822
2025-11-14	353.85	355.70	350.90	353.85	350.72	10,382,490
2025-11-13	361.75	362.80	355.74	357.90	354.74	6,073,685
2025-11-12	360.20	363.20	358.95	360.20	357.02	69,043
2025-11-11	354.80	359.65	352.90	358.50	355.33	728,105
2025-11-10	355.65	357.50	352.90	354.80	351.67	100,926
2025-11-07	356.85	357.60	352.60	353.60	347.55	209,581

← NewerPage 4 of 22 · 1,263 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.