ASSA ABLOY AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	312.30	313.80	310.40	311.80	300.85	682,725
2024-08-20	317.60	317.60	311.30	311.80	300.85	587,462
2024-08-19	311.20	313.00	310.90	313.00	302.01	678,430
2024-08-16	312.60	313.90	310.50	311.40	300.47	1,305,869
2024-08-15	312.20	313.30	308.30	311.50	300.56	845,510
2024-08-14	308.80	312.40	307.80	310.90	299.99	1,072,519
2024-08-13	307.20	309.10	305.00	307.30	296.51	920,167
2024-08-12	306.00	307.50	304.80	305.90	295.16	790,036
2024-08-09	302.50	305.60	302.50	305.50	294.78	1,045,845
2024-08-08	299.40	304.20	297.40	303.60	292.94	1,453,346
2024-08-07	297.50	304.00	297.10	301.30	290.72	1,419,609
2024-08-06	301.00	301.60	292.50	296.40	285.99	2,089,412
2024-08-05	291.60	299.60	290.30	298.50	288.02	2,959,486
2024-08-02	311.40	311.40	300.90	301.70	291.11	3,194,051
2024-08-01	325.50	326.20	313.80	313.90	302.88	1,375,160
2024-07-31	323.00	326.90	322.80	325.90	314.46	2,849,621
2024-07-30	318.20	323.50	317.70	322.90	311.56	1,163,136
2024-07-29	320.00	320.80	317.50	318.40	307.22	768,782
2024-07-26	312.00	319.60	311.10	318.60	307.42	1,050,454
2024-07-25	312.20	312.40	305.50	311.80	300.85	2,351,392
2024-07-24	316.20	318.20	313.70	315.50	304.42	1,153,471
2024-07-23	318.00	318.50	314.90	317.80	306.64	976,540
2024-07-22	316.70	320.20	316.00	317.00	305.87	1,161,090
2024-07-19	316.00	317.90	314.00	314.90	303.85	1,597,789
2024-07-18	311.50	318.70	308.40	316.50	305.39	2,075,106
2024-07-17	302.90	317.10	298.10	311.70	300.76	2,791,815
2024-07-16	308.80	313.00	308.20	312.60	301.63	1,717,653
2024-07-15	310.50	314.20	309.00	309.70	298.83	1,318,710
2024-07-12	304.30	313.70	302.60	312.20	301.24	1,641,224
2024-07-11	299.50	304.00	297.30	304.00	293.33	1,534,110
2024-07-10	296.10	298.00	293.40	297.50	287.06	1,360,227
2024-07-09	300.10	300.50	294.90	295.90	285.51	1,252,425
2024-07-08	297.20	302.00	296.90	300.70	290.14	972,468
2024-07-05	300.40	301.60	297.10	297.10	286.67	779,507
2024-07-04	301.20	301.70	298.20	299.00	288.50	1,085,532
2024-07-03	299.20	302.00	298.50	300.90	290.34	2,172,366
2024-07-02	298.70	298.90	296.10	297.40	286.96	2,916,354
2024-07-01	302.30	303.50	296.80	300.30	289.76	3,117,874
2024-06-28	298.50	300.20	296.60	299.60	289.08	4,984,826
2024-06-27	293.80	299.00	292.80	297.50	287.06	1,512,330
2024-06-26	296.10	296.70	291.70	294.00	283.68	2,305,288
2024-06-25	296.40	297.20	294.10	294.50	284.16	1,040,681
2024-06-24	293.00	297.80	293.00	297.20	286.77	1,359,746
2024-06-20	297.10	299.30	296.20	297.30	286.86	2,563,150
2024-06-19	299.00	299.90	296.60	296.60	286.19	1,173,067
2024-06-18	302.90	304.00	295.80	299.40	288.89	1,198,037
2024-06-17	303.70	305.20	298.40	301.80	291.21	1,568,193
2024-06-14	309.90	310.40	302.40	302.40	291.78	2,077,180
2024-06-13	316.80	317.60	310.00	310.30	299.41	1,739,405
2024-06-12	311.60	317.90	309.30	316.80	305.68	1,428,759
2024-06-11	309.50	313.50	308.90	309.90	299.02	1,488,112
2024-06-10	310.00	310.10	305.00	308.80	297.96	1,512,993
2024-06-07	309.00	309.90	305.60	309.50	298.64	1,777,443
2024-06-05	306.90	307.50	304.00	306.60	295.84	1,070,702
2024-06-04	307.60	308.00	303.50	304.40	293.71	1,156,061
2024-06-03	310.10	311.80	305.80	307.60	296.80	1,122,626
2024-05-31	307.10	307.90	304.30	307.20	296.42	3,518,117
2024-05-30	304.90	307.70	301.60	306.60	295.84	1,411,888
2024-05-29	307.80	309.00	305.10	305.20	294.49	1,424,235
2024-05-28	314.00	314.60	307.30	308.80	297.96	1,224,409

← NewerPage 10 of 21 · 1,260 trading daysOlder →

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.