ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 353.45 | 357.70 | 353.40 | 354.25 | 348.19 | 1,734,734 |
| 2025-11-05 | 354.40 | 359.32 | 353.10 | 358.40 | 352.27 | 10,170,860 |
| 2025-11-04 | 354.10 | 356.70 | 352.20 | 354.20 | 348.14 | 153,032 |
| 2025-11-03 | 357.65 | 360.50 | 356.50 | 357.65 | 351.53 | 7,873,879 |
| 2025-10-31 | 360.15 | 360.45 | 357.90 | 359.90 | 353.74 | 10,325,715 |
| 2025-10-30 | 360.35 | 362.20 | 360.10 | 360.35 | 354.19 | 125,088 |
| 2025-10-29 | 363.10 | 363.10 | 360.80 | 363.10 | 356.89 | 119,152 |
| 2025-10-28 | 361.25 | 364.70 | 361.00 | 361.05 | 354.87 | 305,867 |
| 2025-10-27 | 362.75 | 364.50 | 362.10 | 362.75 | 356.55 | 101,672 |
| 2025-10-24 | 364.15 | 364.40 | 360.20 | 360.30 | 354.14 | 150,780 |
| 2025-10-23 | 363.30 | 363.70 | 357.90 | 362.80 | 356.59 | 89,607 |
| 2025-10-22 | 360.80 | 362.00 | 357.70 | 360.80 | 354.63 | 1,667,030 |
| 2025-10-21 | 351.55 | 362.50 | 350.00 | 358.40 | 352.27 | 354,027 |
| 2025-10-20 | 342.90 | 346.30 | 342.30 | 342.90 | 337.04 | 187,833 |
← NewerPage 5 of 5 · 254 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.