ASSA ABLOY AB ser. B historical data
| 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 |
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.