ASSA ABLOY AB ser. B historical data

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

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
2025-10-17	339.20	342.30	335.90	342.30	336.45	82,000
2025-10-16	337.40	343.75	334.50	340.90	335.07	179,887
2025-10-15	334.50	338.30	333.65	338.25	332.46	125,466
2025-10-14	328.45	331.40	327.40	330.10	324.45	209,481
2025-10-13	332.80	332.80	329.00	329.00	323.37	218,632
2025-10-10	333.45	336.75	330.00	333.45	327.75	136,779
2025-10-09	333.10	334.80	332.50	333.10	327.40	143,172
2025-10-08	330.30	334.00	330.30	333.40	327.70	220,518
2025-10-07	331.55	333.25	328.80	331.55	325.88	586,425
2025-10-06	331.45	334.40	330.50	331.45	325.78	163,619
2025-10-03	329.65	332.20	327.70	329.65	324.01	96,054
2025-10-02	324.35	329.20	323.40	327.90	322.29	197,871
2025-10-01	325.70	325.90	320.80	322.30	316.79	453,874
2025-09-30	323.65	326.60	322.40	323.65	318.11	138,456
2025-09-29	323.60	326.50	322.70	325.20	319.64	100,143
2025-09-26	320.70	322.50	319.40	320.60	315.12	401,230
2025-09-25	320.70	320.80	316.50	317.35	311.92	2,098,951
2025-09-24	323.60	326.10	320.60	323.60	318.07	191,648
2025-09-23	327.50	330.00	327.30	327.50	321.90	755,296
2025-09-22	329.40	329.90	325.20	326.00	320.42	1,738,296
2025-09-19	331.40	333.20	328.90	331.40	325.73	497,248
2025-09-18	335.65	336.50	330.30	331.95	326.27	177,068
2025-09-17	335.15	336.90	334.00	335.25	329.52	187,747
2025-09-16	340.00	340.20	333.50	336.65	330.89	144,356
2025-09-15	341.45	342.50	339.00	341.45	335.61	49,052
2025-09-12	340.90	341.65	338.20	340.90	335.07	624,764
2025-09-11	340.85	341.80	335.40	340.55	334.73	2,626,356
2025-09-10	341.90	342.60	339.60	341.80	335.95	144,325
2025-09-09	344.70	345.70	337.60	337.70	331.92	238,473
2025-09-08	342.95	344.20	341.70	342.95	337.08	69,786
2025-09-05	337.05	342.10	337.00	340.20	334.38	144,190
2025-09-04	330.30	336.15	330.20	333.80	328.09	65,743
2025-09-03	329.25	331.61	328.20	329.65	324.01	1,717,153
2025-09-02	335.10	335.40	326.60	328.25	322.64	175,142
2025-09-01	334.45	335.80	333.80	334.45	328.73	2,973,724
2025-08-29	335.15	337.40	334.10	334.80	329.07	148,134
2025-08-28	336.15	336.60	333.70	336.30	330.55	119,789
2025-08-27	336.00	336.00	333.90	335.65	329.91	146,879
2025-08-26	335.60	337.60	334.60	335.60	329.86	95,696
2025-08-22	335.00	341.90	335.00	341.80	335.95	136,917
2025-08-21	337.50	337.50	333.90	333.90	328.19	158,471
2025-08-20	338.15	338.50	335.70	338.15	332.37	159,066
2025-08-19	333.60	339.55	332.25	337.05	331.29	375,847
2025-08-18	332.40	334.00	330.30	332.40	326.71	127,759
2025-08-15	334.35	335.55	332.40	334.35	328.63	173,394
2025-08-14	330.90	334.55	330.90	333.90	328.19	159,874

← NewerPage 5 of 22 · 1,266 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.