ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 325.95 | 329.00 | 325.60 | 326.35 | 317.43 | 120,640 |
| 2025-02-19 | 333.25 | 333.90 | 322.80 | 326.10 | 317.18 | 1,095,432 |
| 2025-02-18 | 332.25 | 334.60 | 330.40 | 332.25 | 323.16 | 1,755,829 |
| 2025-02-17 | 329.35 | 332.60 | 329.35 | 329.35 | 320.34 | 567,924 |
| 2025-02-14 | 330.80 | 331.90 | 328.20 | 330.80 | 321.75 | 2,527,727 |
| 2025-02-13 | 331.00 | 332.30 | 328.30 | 331.00 | 321.95 | 117,820 |
| 2025-02-12 | 332.55 | 333.40 | 325.60 | 328.70 | 319.71 | 123,131 |
| 2025-02-11 | 326.65 | 332.00 | 326.40 | 330.00 | 320.98 | 336,406 |
| 2025-02-10 | 326.95 | 327.70 | 324.60 | 326.95 | 318.01 | 102,269 |
| 2025-02-07 | 333.55 | 334.70 | 325.00 | 326.80 | 317.86 | 101,614 |
| 2025-02-06 | 329.30 | 334.30 | 323.20 | 332.05 | 322.97 | 459,471 |
| 2025-02-05 | 335.20 | 335.80 | 322.80 | 327.85 | 318.88 | 365,094 |
| 2025-02-04 | 332.05 | 334.30 | 328.30 | 331.95 | 322.87 | 265,242 |
| 2025-02-03 | 331.35 | 333.50 | 327.70 | 330.90 | 321.85 | 936,390 |
| 2025-01-31 | 340.35 | 343.10 | 339.60 | 340.35 | 331.04 | 69,673 |
| 2025-01-30 | 337.00 | 341.70 | 337.00 | 340.55 | 331.24 | 150,973 |
| 2025-01-29 | 337.80 | 339.00 | 334.40 | 337.80 | 328.56 | 1,310,408 |
| 2025-01-28 | 337.20 | 343.40 | 335.35 | 337.20 | 327.98 | 169,839 |
| 2025-01-27 | 333.80 | 336.10 | 332.60 | 333.80 | 324.67 | 2,555,692 |
| 2025-01-24 | 338.50 | 340.60 | 336.80 | 338.50 | 329.24 | 130,701 |
| 2025-01-23 | 336.80 | 337.40 | 333.70 | 336.80 | 327.59 | 48,181 |
| 2025-01-22 | 338.20 | 342.00 | 334.50 | 334.60 | 325.45 | 185,943 |
| 2025-01-21 | 336.50 | 337.95 | 334.10 | 336.60 | 327.39 | 845,329 |
| 2025-01-20 | 334.50 | 337.10 | 333.80 | 334.50 | 325.35 | 502,541 |
| 2025-01-17 | 330.05 | 335.30 | 329.80 | 333.90 | 324.77 | 148,915 |
| 2025-01-16 | 326.80 | 328.60 | 325.40 | 326.80 | 317.86 | 389,420 |
| 2025-01-15 | 315.50 | 326.20 | 315.50 | 325.65 | 316.74 | 101,563 |
| 2025-01-14 | 317.90 | 318.40 | 313.80 | 314.50 | 305.90 | 612,628 |
| 2025-01-13 | 318.85 | 322.00 | 314.50 | 315.30 | 306.68 | 75,803 |
| 2025-01-10 | 323.75 | 325.60 | 318.25 | 320.85 | 312.08 | 677,156 |
| 2025-01-09 | 322.95 | 325.50 | 321.70 | 322.95 | 314.12 | 382,213 |
| 2025-01-08 | 324.15 | 324.30 | 319.35 | 320.80 | 312.03 | 635,156 |
| 2025-01-07 | 332.30 | 332.30 | 321.00 | 321.15 | 312.37 | 95,411 |
| 2025-01-06 | 327.35 | 327.35 | 327.35 | 327.35 | 318.40 | 0 |
| 2025-01-03 | 327.35 | 328.10 | 326.00 | 327.35 | 318.40 | 1,455,486 |
| 2025-01-02 | 327.05 | 328.00 | 326.00 | 326.85 | 317.91 | 77,446 |
| 2024-12-31 | 326.10 | 326.10 | 326.10 | 326.10 | 317.18 | 0 |
| 2024-12-30 | 326.55 | 327.90 | 324.10 | 326.10 | 317.18 | 92,223 |
| 2024-12-27 | 327.50 | 328.70 | 325.40 | 326.85 | 317.91 | 52,706 |
| 2024-12-24 | 325.10 | 325.10 | 325.10 | 325.10 | 316.21 | 0 |
| 2024-12-23 | 325.10 | 327.70 | 323.40 | 325.10 | 316.21 | 894,898 |
| 2024-12-20 | 324.85 | 326.30 | 320.80 | 324.25 | 315.38 | 73,327 |
| 2024-12-19 | 333.75 | 334.70 | 325.60 | 326.85 | 317.91 | 180,888 |
| 2024-12-18 | 339.45 | 344.20 | 338.70 | 343.10 | 333.72 | 2,018,368 |
| 2024-12-17 | 339.35 | 340.99 | 337.80 | 339.35 | 330.07 | 56,186 |
| 2024-12-16 | 340.85 | 341.70 | 339.90 | 340.85 | 331.53 | 209,955 |
| 2024-12-13 | 343.25 | 345.00 | 340.60 | 343.25 | 333.86 | 125,200 |
| 2024-12-12 | 344.75 | 346.70 | 342.60 | 344.75 | 335.32 | 454,290 |
| 2024-12-11 | 339.90 | 345.10 | 339.90 | 343.20 | 333.81 | 2,478,691 |
| 2024-12-10 | 343.15 | 344.02 | 340.30 | 343.15 | 333.77 | 133,789 |
| 2024-12-09 | 348.00 | 348.10 | 342.50 | 344.50 | 335.08 | 218,397 |
| 2024-12-06 | 343.90 | 347.80 | 343.00 | 347.00 | 337.51 | 158,544 |
| 2024-12-05 | 346.00 | 346.80 | 343.80 | 346.00 | 336.54 | 103,102 |
| 2024-12-04 | 343.95 | 347.00 | 343.10 | 343.95 | 334.54 | 135,197 |
| 2024-12-03 | 337.90 | 343.30 | 337.90 | 341.40 | 332.06 | 150,029 |
| 2024-12-02 | 333.90 | 340.20 | 332.90 | 337.70 | 328.46 | 163,204 |
| 2024-11-29 | 331.30 | 336.80 | 331.30 | 334.75 | 325.60 | 65,780 |
| 2024-11-28 | 332.10 | 334.53 | 330.80 | 332.55 | 323.46 | 836,186 |
| 2024-11-27 | 326.95 | 327.80 | 325.30 | 326.40 | 317.47 | 385,497 |
| 2024-11-26 | 330.10 | 330.40 | 325.20 | 326.55 | 317.62 | 393,438 |
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.