ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 333.95 | 334.40 | 329.70 | 330.15 | 321.12 | 9,413,262 |
| 2024-11-22 | 328.65 | 333.20 | 327.80 | 332.70 | 323.60 | 151,228 |
| 2024-11-21 | 326.35 | 327.90 | 324.10 | 326.35 | 317.43 | 67,913,471 |
| 2024-11-20 | 328.00 | 331.20 | 326.80 | 327.90 | 318.93 | 1,451,130 |
| 2024-11-19 | 325.55 | 326.90 | 321.30 | 322.70 | 313.87 | 94,534 |
| 2024-11-18 | 325.10 | 327.20 | 323.20 | 325.10 | 316.21 | 2,732,881 |
| 2024-11-15 | 327.80 | 330.00 | 325.20 | 327.80 | 318.84 | 7,623,377 |
| 2024-11-14 | 326.95 | 330.90 | 326.70 | 330.90 | 321.85 | 3,819,071 |
| 2024-11-13 | 324.55 | 327.70 | 322.60 | 324.55 | 315.67 | 702,867 |
| 2024-11-12 | 336.45 | 336.60 | 324.55 | 325.85 | 316.94 | 144,536 |
| 2024-11-11 | 335.05 | 340.60 | 334.70 | 338.35 | 329.10 | 659,757 |
| 2024-11-08 | 335.70 | 336.00 | 330.10 | 332.10 | 323.02 | 123,932 |
| 2024-11-07 | 335.15 | 339.60 | 333.60 | 336.20 | 324.38 | 507,239 |
| 2024-11-06 | 342.40 | 347.20 | 333.60 | 335.30 | 323.51 | 150,175 |
| 2024-11-05 | 338.05 | 340.00 | 335.70 | 338.05 | 326.16 | 48,172 |
| 2024-11-04 | 336.15 | 339.45 | 335.60 | 336.15 | 324.33 | 3,957,325 |
| 2024-11-01 | 334.20 | 336.50 | 332.30 | 332.30 | 320.62 | 3,778,695 |
| 2024-10-31 | 332.30 | 334.90 | 330.80 | 332.30 | 320.62 | 9,430,716 |
| 2024-10-30 | 336.45 | 337.00 | 330.20 | 336.45 | 324.62 | 7,613,353 |
| 2024-10-29 | 342.85 | 343.00 | 336.50 | 339.15 | 327.23 | 2,767,910 |
| 2024-10-28 | 336.10 | 342.60 | 335.50 | 339.80 | 327.85 | 564,290 |
| 2024-10-25 | 330.80 | 336.30 | 330.30 | 334.25 | 322.50 | 627,127 |
| 2024-10-24 | 333.85 | 336.80 | 332.21 | 333.85 | 322.11 | 99,736 |
| 2024-10-23 | 338.85 | 342.90 | 326.80 | 332.30 | 320.62 | 3,285,555 |
| 2024-10-22 | 336.90 | 337.50 | 333.00 | 336.70 | 324.86 | 129,751 |
| 2024-10-21 | 340.15 | 341.70 | 337.10 | 339.70 | 327.76 | 80,279 |
| 2024-10-18 | 339.35 | 341.70 | 338.00 | 339.35 | 327.42 | 298,399 |
| 2024-10-17 | 338.70 | 341.77 | 338.00 | 338.70 | 326.79 | 1,301,779 |
| 2024-10-16 | 336.35 | 339.60 | 336.00 | 336.35 | 324.52 | 599,402 |
| 2024-10-15 | 338.70 | 341.50 | 336.40 | 338.70 | 326.79 | 89,186 |
| 2024-10-14 | 334.65 | 337.90 | 334.60 | 334.65 | 322.88 | 195,518 |
| 2024-10-11 | 333.70 | 335.60 | 331.50 | 333.70 | 321.97 | 149,161 |
| 2024-10-10 | 333.85 | 335.60 | 330.00 | 333.75 | 322.02 | 33,574 |
| 2024-10-09 | 335.15 | 337.90 | 334.20 | 335.15 | 323.37 | 180,829 |
| 2024-10-08 | 334.95 | 335.80 | 333.80 | 334.95 | 323.17 | 140,453 |
| 2024-10-07 | 337.10 | 337.10 | 333.50 | 333.70 | 321.97 | 105,639 |
| 2024-10-04 | 338.05 | 339.20 | 335.30 | 338.05 | 326.16 | 180,138 |
| 2024-10-03 | 340.70 | 341.30 | 337.30 | 340.70 | 328.72 | 670,750 |
| 2024-10-02 | 340.85 | 342.10 | 339.60 | 340.85 | 328.87 | 111,038 |
| 2024-10-01 | 342.85 | 345.85 | 339.20 | 339.20 | 327.27 | 608,312 |
| 2024-09-30 | 341.25 | 343.40 | 340.30 | 341.25 | 329.25 | 167,925 |
| 2024-09-27 | 343.75 | 344.80 | 339.80 | 339.80 | 327.85 | 172,376 |
| 2024-09-26 | 348.05 | 348.80 | 344.00 | 344.30 | 332.19 | 426,773 |
| 2024-09-25 | 339.50 | 344.90 | 339.50 | 342.95 | 330.89 | 466,245 |
| 2024-09-24 | 343.70 | 344.50 | 337.80 | 340.15 | 328.19 | 70,167 |
| 2024-09-23 | 337.80 | 341.30 | 335.70 | 341.30 | 329.30 | 661,022 |
| 2024-09-20 | 337.90 | 341.20 | 337.00 | 337.80 | 325.92 | 139,380 |
| 2024-09-19 | 334.75 | 339.60 | 333.20 | 338.30 | 326.41 | 91,323 |
| 2024-09-18 | 335.05 | 335.40 | 331.20 | 331.40 | 319.75 | 707,391 |
| 2024-09-17 | 330.00 | 335.20 | 330.00 | 333.20 | 321.49 | 673,689 |
| 2024-09-16 | 327.25 | 329.30 | 327.25 | 327.25 | 315.74 | 2,165,006 |
| 2024-09-13 | 324.85 | 328.00 | 324.70 | 324.85 | 313.43 | 94,129 |
| 2024-09-12 | 324.00 | 326.80 | 322.70 | 324.00 | 312.61 | 152,888 |
| 2024-09-11 | 321.95 | 323.40 | 318.10 | 318.10 | 306.92 | 137,793 |
| 2024-09-10 | 321.65 | 325.89 | 319.30 | 321.20 | 309.91 | 855,985 |
| 2024-09-09 | 322.00 | 324.40 | 321.70 | 322.00 | 310.68 | 720,324 |
| 2024-09-06 | 321.75 | 325.30 | 318.70 | 321.60 | 310.29 | 209,981 |
| 2024-09-05 | 326.70 | 328.50 | 324.00 | 326.70 | 315.21 | 140,920 |
| 2024-09-04 | 329.00 | 333.70 | 325.10 | 329.30 | 317.72 | 150,064 |
| 2024-09-03 | 332.55 | 338.70 | 330.60 | 332.55 | 320.86 | 70,183 |
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.