ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	314.00	314.60	307.30	308.80	297.96	1,224,409
2024-05-27	313.30	313.80	311.40	313.80	302.78	659,078
2024-05-24	312.10	313.90	309.80	313.30	302.30	934,272
2024-05-23	311.60	314.80	311.40	313.30	302.30	1,408,885
2024-05-22	310.80	311.80	309.10	311.30	300.37	1,043,189
2024-05-21	310.40	310.40	307.40	309.70	298.83	1,349,419
2024-05-20	309.80	312.50	307.90	310.50	299.60	1,241,526
2024-05-17	311.00	311.90	306.90	309.00	298.15	1,402,338
2024-05-16	316.70	316.80	311.90	312.50	301.53	1,648,171
2024-05-15	315.40	318.60	314.00	316.60	305.49	1,404,982
2024-05-14	315.20	316.00	310.00	313.90	302.88	1,413,579
2024-05-13	315.40	318.20	314.60	315.20	304.13	1,354,318
2024-05-10	310.30	318.20	308.10	315.40	304.33	2,441,462
2024-05-08	304.40	308.10	303.80	306.70	295.93	1,143,251
2024-05-07	302.10	304.40	299.50	304.40	293.71	1,850,228
2024-05-06	299.00	300.40	297.60	300.00	289.47	968,014
2024-05-03	295.70	299.30	293.90	298.10	287.64	1,596,695
2024-05-02	292.00	294.60	290.20	294.40	284.07	2,017,274
2024-04-30	299.10	299.10	294.60	295.00	284.64	1,673,379
2024-04-29	300.90	301.90	298.80	299.40	288.89	1,212,686
2024-04-26	296.80	299.90	294.70	299.50	288.99	2,114,642
2024-04-25	295.90	297.80	290.40	294.60	284.26	2,187,426
2024-04-24	305.50	309.90	299.70	300.90	287.73	2,573,716
2024-04-23	308.20	310.30	306.20	310.30	296.72	1,921,526
2024-04-22	306.10	308.70	304.10	306.10	292.70	1,735,299
2024-04-19	301.70	305.40	300.00	305.40	292.03	1,754,133
2024-04-18	308.40	308.50	303.30	305.00	291.65	1,550,520
2024-04-17	305.70	309.80	305.40	307.30	293.85	1,359,898
2024-04-16	305.30	307.90	303.00	306.30	292.90	1,850,855
2024-04-15	306.70	314.40	306.70	309.80	296.24	1,628,630
2024-04-12	309.40	311.30	303.40	305.80	292.42	1,759,599
2024-04-11	306.10	307.50	302.00	307.50	294.04	3,203,082
2024-04-10	305.10	309.20	304.10	306.30	292.90	1,901,438
2024-04-09	305.00	305.00	302.00	304.20	290.89	1,121,953
2024-04-08	307.00	308.00	303.60	305.70	292.32	985,603
2024-04-05	306.40	307.20	304.40	306.60	293.18	1,795,727
2024-04-04	306.40	310.20	305.80	309.00	295.48	1,511,407
2024-04-03	305.80	307.90	305.00	306.40	292.99	1,249,619
2024-04-02	308.70	311.10	305.20	305.70	292.32	1,703,647
2024-03-28	309.30	311.50	307.10	307.10	293.66	812,268
2024-03-27	314.00	314.00	308.60	309.60	296.05	1,501,676
2024-03-26	307.50	315.30	306.50	313.90	300.16	1,585,855
2024-03-25	313.90	314.20	311.20	311.60	297.96	1,173,172
2024-03-22	313.00	315.60	311.40	313.90	300.16	1,296,570
2024-03-21	312.00	315.00	311.10	314.10	300.35	1,365,117
2024-03-20	305.60	309.90	305.30	309.40	295.86	1,254,213
2024-03-19	300.40	305.60	299.70	305.60	292.23	1,608,579
2024-03-18	307.80	308.00	299.60	300.70	287.54	1,888,708
2024-03-15	305.50	308.80	305.50	307.50	294.04	2,116,760
2024-03-14	308.80	308.80	305.80	306.10	292.70	1,344,146
2024-03-13	307.20	310.10	305.20	307.80	294.33	1,513,986
2024-03-12	301.60	307.70	301.00	306.80	293.37	2,832,892
2024-03-11	300.00	301.20	298.90	301.10	287.92	1,535,939
2024-03-08	298.10	303.30	298.10	302.60	289.36	1,869,536
2024-03-07	295.10	299.50	293.00	298.10	285.05	1,380,477
2024-03-06	295.90	297.30	292.30	296.40	283.43	1,494,857
2024-03-05	295.00	297.10	293.50	296.20	283.24	1,407,553
2024-03-04	295.20	295.90	293.20	295.00	282.09	994,274
2024-03-01	296.10	297.00	293.30	294.50	281.61	971,418
2024-02-29	294.70	297.80	294.60	295.40	282.47	3,379,105

← NewerPage 11 of 21 · 1,258 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.