ASSA ABLOY AB ser. B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	355.75	355.75	353.70	353.70	353.70	6,965
2026-10-16	356.60	359.50	356.05	356.60	356.60	12,156
2026-10-15	350.95	356.30	350.60	356.30	356.30	135,395
2026-10-14	352.50	353.10	349.50	351.50	351.50	110,753
2026-10-13	349.15	352.20	346.80	351.00	351.00	164,095
2026-10-12	351.20	351.80	346.50	348.40	348.40	105,584
2026-10-09	343.30	351.90	343.30	349.20	349.20	73,986
2026-10-08	336.95	342.05	335.60	340.40	340.40	1,249,474
2026-10-07	349.45	351.70	340.00	341.85	341.85	250,932
2026-10-06	354.00	359.10	353.31	353.31	353.31	150,692
2026-10-05	354.50	355.00	351.70	354.40	354.40	437,089
2026-10-02	353.30	357.00	350.70	353.80	353.80	156,433
2026-10-01	353.40	355.60	350.00	353.40	353.40	55,326
2026-09-30	356.20	359.30	354.35	356.20	356.20	191,821
2026-09-29	358.00	361.10	354.80	354.80	354.80	1,762,190
2026-09-28	356.40	361.10	356.20	358.60	358.60	536,055
2026-09-25	355.35	357.60	353.90	355.30	355.30	255,481
2026-09-24	356.35	356.71	353.60	356.35	356.35	1,776,813
2026-09-23	360.90	360.90	355.60	356.50	356.50	432,855
2026-09-22	356.35	361.00	354.90	360.40	360.40	314,039
2026-09-21	350.15	355.90	349.90	354.55	354.55	67,980

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.