ASSA ABLOY AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	331.05	331.40	328.00	331.05	325.39	121,814
2025-08-12	327.30	329.80	326.60	327.30	321.70	271,026
2025-08-11	328.85	328.85	325.80	328.85	323.23	1,286,883
2025-08-08	327.55	328.70	327.15	327.70	322.10	63,656
2025-08-07	322.30	328.50	322.20	325.70	320.13	118,636
2025-08-06	323.80	325.60	320.95	323.80	318.26	2,039,419
2025-08-05	323.40	323.50	320.50	323.40	317.87	143,630
2025-08-04	322.05	322.40	320.20	322.05	316.54	160,807
2025-08-01	321.60	322.20	318.15	318.15	312.71	264,150
2025-07-31	326.10	328.20	323.70	326.55	320.96	78,345
2025-07-30	325.10	328.70	324.30	325.10	319.54	854,853
2025-07-29	324.70	327.20	323.80	324.70	319.15	170,004
2025-07-28	330.60	330.90	321.50	323.60	318.07	345,758
2025-07-25	322.95	324.90	321.75	322.95	317.43	199,880
2025-07-24	323.70	325.45	321.60	323.70	318.16	1,001,234
2025-07-23	319.35	323.40	319.35	320.90	315.41	960,690
2025-07-22	318.95	319.10	314.89	315.80	310.40	178,795
2025-07-21	320.75	321.30	317.70	320.60	315.12	107,665
2025-07-18	321.80	324.40	318.20	318.20	312.76	157,927
2025-07-17	321.65	324.80	317.50	317.80	312.36	349,990
2025-07-16	301.45	304.70	300.80	301.80	296.64	1,021,972
2025-07-15	302.80	305.45	302.50	302.80	297.62	178,013
2025-07-14	300.40	302.50	300.00	300.40	295.26	81,526
2025-07-11	306.05	307.00	302.65	302.65	297.47	240,839
2025-07-10	301.75	307.50	301.50	304.95	299.73	652,324
2025-07-09	300.10	303.20	299.10	303.20	298.01	118,285
2025-07-08	298.60	299.70	295.15	298.35	293.25	100,112
2025-07-07	296.45	299.40	294.95	296.45	291.38	49,522
2025-07-04	296.05	296.40	293.70	296.25	291.18	103,773
2025-07-03	299.60	300.70	297.50	299.25	294.13	314,580
2025-07-02	297.40	299.30	296.15	297.40	292.31	262,492
2025-07-01	295.50	295.80	292.00	295.25	290.20	466,962
2025-06-30	300.30	300.90	294.20	296.95	291.87	244,057
2025-06-27	293.90	298.90	293.90	296.85	291.77	102,708
2025-06-26	293.30	293.30	290.70	293.30	288.28	179,704
2025-06-25	294.95	296.45	291.55	291.60	286.61	4,989,135
2025-06-24	298.30	299.40	293.80	295.05	290.00	3,680,851
2025-06-23	293.40	294.80	289.00	290.90	285.92	96,279
2025-06-20	295.65	295.65	295.65	295.65	290.59	0
2025-06-19	295.05	296.75	294.00	295.65	290.59	80,456
2025-06-18	299.05	300.20	296.00	299.05	293.94	153,847
2025-06-17	302.05	302.70	299.20	302.05	296.88	1,840,264
2025-06-16	302.60	305.95	302.60	305.00	299.78	98,189
2025-06-13	299.75	303.70	299.60	302.80	297.62	1,333,556
2025-06-12	307.55	307.80	304.30	304.50	299.29	133,963
2025-06-11	310.65	312.95	309.00	310.65	305.34	1,062,560
2025-06-10	307.75	311.15	307.50	311.10	305.78	455,919
2025-06-09	310.15	312.95	307.30	307.70	302.44	1,580,239
2025-06-06	309.45	309.45	309.45	309.45	304.16	0
2025-06-05	307.00	311.40	307.00	309.45	304.16	118,414
2025-06-04	300.60	305.30	299.90	303.70	298.51	52,747
2025-06-03	299.85	300.00	294.60	299.75	294.62	961,086
2025-06-02	302.30	302.30	297.80	298.45	293.35	183,073
2025-05-30	303.15	306.80	301.30	304.70	299.49	1,210,244
2025-05-29	305.25	305.25	305.25	305.25	300.03	0
2025-05-28	305.15	306.35	304.30	305.25	300.03	116,962
2025-05-27	305.05	308.30	305.00	305.25	300.03	236,404
2025-05-23	303.50	305.30	296.30	297.20	292.12	506,166
2025-05-22	306.45	306.90	302.20	303.10	297.92	1,244,575
2025-05-21	306.25	308.50	303.20	306.25	301.01	1,447,642

← NewerPage 6 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.