ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 312.00 | 313.60 | 310.70 | 312.00 | 306.66 | 1,955,126 |
| 2025-05-19 | 312.35 | 313.00 | 308.90 | 309.00 | 303.71 | 835,610 |
| 2025-05-16 | 312.30 | 314.90 | 311.40 | 312.30 | 306.96 | 306,914 |
| 2025-05-15 | 307.55 | 311.20 | 304.90 | 310.75 | 305.43 | 706,356 |
| 2025-05-14 | 310.85 | 311.47 | 307.95 | 310.85 | 305.53 | 148,873 |
| 2025-05-13 | 309.35 | 312.90 | 308.90 | 312.55 | 307.20 | 146,386 |
| 2025-05-12 | 302.10 | 310.70 | 301.70 | 308.55 | 303.27 | 2,848,634 |
| 2025-05-09 | 301.85 | 303.40 | 298.70 | 298.70 | 293.59 | 1,292,303 |
| 2025-05-08 | 298.70 | 304.90 | 298.60 | 301.40 | 296.24 | 186,768 |
| 2025-05-07 | 295.50 | 298.35 | 294.80 | 295.50 | 290.45 | 3,425,625 |
| 2025-05-06 | 300.10 | 300.10 | 295.40 | 297.60 | 292.51 | 11,065,129 |
| 2025-05-02 | 297.20 | 299.40 | 293.36 | 296.80 | 291.72 | 516,095 |
| 2025-05-01 | 287.50 | 287.50 | 287.50 | 287.50 | 282.58 | 0 |
| 2025-04-30 | 289.80 | 291.60 | 287.40 | 287.50 | 282.58 | 5,619,746 |
| 2025-04-29 | 290.60 | 291.30 | 286.90 | 287.50 | 282.58 | 267,009 |
| 2025-04-28 | 290.55 | 293.00 | 289.70 | 290.55 | 285.58 | 117,851 |
| 2025-04-25 | 285.30 | 290.20 | 285.30 | 290.00 | 285.04 | 3,572,872 |
| 2025-04-24 | 279.60 | 283.40 | 274.80 | 282.30 | 277.47 | 172,611 |
| 2025-04-23 | 280.40 | 289.50 | 280.40 | 283.05 | 275.31 | 1,696,542 |
| 2025-04-22 | 276.25 | 276.30 | 271.90 | 273.45 | 265.97 | 2,128,601 |
| 2025-04-17 | 279.40 | 280.90 | 275.50 | 276.50 | 268.94 | 3,153,297 |
| 2025-04-16 | 281.45 | 281.70 | 279.20 | 281.45 | 273.75 | 99,575 |
| 2025-04-15 | 277.90 | 284.00 | 277.60 | 283.80 | 276.04 | 63,842 |
| 2025-04-14 | 279.25 | 279.40 | 275.50 | 279.20 | 271.56 | 652,786 |
| 2025-04-11 | 274.55 | 275.40 | 266.80 | 274.10 | 266.60 | 313,015 |
| 2025-04-10 | 285.15 | 286.50 | 270.90 | 274.40 | 266.90 | 1,455,154 |
| 2025-04-09 | 259.30 | 263.40 | 256.95 | 261.65 | 254.49 | 619,358 |
| 2025-04-08 | 263.75 | 271.40 | 263.20 | 269.70 | 262.32 | 1,917,665 |
| 2025-04-07 | 252.75 | 274.50 | 252.60 | 262.20 | 255.03 | 278,272 |
| 2025-04-04 | 279.85 | 282.10 | 273.10 | 274.10 | 266.60 | 502,242 |
| 2025-04-03 | 290.00 | 290.70 | 280.85 | 281.15 | 273.46 | 535,840 |
| 2025-04-02 | 296.25 | 297.40 | 293.20 | 296.25 | 288.15 | 952,973 |
| 2025-04-01 | 300.65 | 301.80 | 297.20 | 297.55 | 289.41 | 83,077 |
| 2025-03-31 | 297.70 | 300.80 | 296.70 | 300.80 | 292.57 | 257,227 |
| 2025-03-28 | 298.30 | 300.90 | 297.00 | 298.00 | 289.85 | 427,707 |
| 2025-03-27 | 296.50 | 298.40 | 294.90 | 296.50 | 288.39 | 195,036 |
| 2025-03-26 | 302.95 | 303.10 | 297.60 | 299.75 | 291.55 | 361,406 |
| 2025-03-25 | 305.00 | 305.20 | 301.20 | 301.80 | 293.55 | 39,077 |
| 2025-03-24 | 307.45 | 307.90 | 304.10 | 304.25 | 295.93 | 973,920 |
| 2025-03-21 | 306.40 | 308.10 | 303.70 | 306.40 | 298.02 | 463,919 |
| 2025-03-20 | 313.70 | 314.00 | 304.70 | 310.10 | 301.62 | 144,828 |
| 2025-03-19 | 309.40 | 315.20 | 309.20 | 312.55 | 304.00 | 175,832 |
| 2025-03-18 | 309.45 | 311.80 | 306.00 | 309.30 | 300.84 | 1,337,981 |
| 2025-03-17 | 312.25 | 313.00 | 308.50 | 309.45 | 300.99 | 1,164,626 |
| 2025-03-14 | 320.60 | 320.60 | 316.10 | 317.10 | 308.43 | 457,988 |
| 2025-03-13 | 322.20 | 327.80 | 321.50 | 322.10 | 313.29 | 584,258 |
| 2025-03-12 | 326.55 | 328.70 | 322.00 | 323.40 | 314.56 | 297,801 |
| 2025-03-11 | 336.20 | 336.20 | 323.40 | 325.90 | 316.99 | 1,201,073 |
| 2025-03-10 | 339.35 | 339.60 | 330.61 | 332.00 | 322.92 | 244,927 |
| 2025-03-07 | 332.75 | 339.10 | 328.90 | 339.10 | 329.83 | 129,957 |
| 2025-03-06 | 331.40 | 334.60 | 325.30 | 331.20 | 322.14 | 418,997 |
| 2025-03-05 | 326.50 | 331.40 | 325.50 | 328.10 | 319.13 | 273,192 |
| 2025-03-04 | 325.90 | 326.10 | 318.40 | 319.20 | 310.47 | 376,157 |
| 2025-03-03 | 329.45 | 333.20 | 327.50 | 332.80 | 323.70 | 226,363 |
| 2025-02-28 | 329.30 | 332.80 | 328.30 | 329.60 | 320.59 | 607,523 |
| 2025-02-27 | 333.60 | 334.75 | 329.50 | 330.10 | 321.07 | 186,893 |
| 2025-02-26 | 332.20 | 338.15 | 331.40 | 336.30 | 327.10 | 645,384 |
| 2025-02-25 | 326.20 | 330.90 | 326.20 | 329.85 | 320.83 | 102,344 |
| 2025-02-24 | 329.00 | 329.10 | 324.10 | 325.40 | 316.50 | 83,792 |
| 2025-02-21 | 329.05 | 334.65 | 328.10 | 329.10 | 320.10 | 199,348 |
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.