ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	291.70	293.70	291.40	293.70	280.85	1,156,929
2024-02-27	293.30	294.50	291.90	292.50	279.70	952,801
2024-02-26	295.10	295.30	291.70	292.70	279.89	798,784
2024-02-23	292.20	295.40	291.40	294.60	281.71	854,430
2024-02-22	293.90	296.10	291.20	293.10	280.27	1,622,080
2024-02-21	293.70	294.00	290.50	292.50	279.70	804,967
2024-02-20	288.20	294.00	286.90	293.90	281.04	1,424,726
2024-02-19	285.90	291.40	284.60	288.90	276.26	1,054,161
2024-02-16	287.50	288.40	284.10	287.00	274.44	1,864,161
2024-02-15	285.00	287.60	285.00	286.30	273.77	1,463,740
2024-02-14	281.50	285.00	281.50	283.80	271.38	1,127,627
2024-02-13	285.70	285.90	279.60	282.40	270.04	1,501,895
2024-02-12	285.30	287.00	284.60	286.60	274.06	1,202,695
2024-02-09	286.20	287.10	283.30	284.20	271.76	1,672,585
2024-02-08	286.00	287.20	284.80	286.10	273.58	1,277,443
2024-02-07	277.70	286.00	277.00	285.50	273.01	2,606,753
2024-02-06	287.40	287.80	284.70	287.70	275.11	1,858,942
2024-02-05	286.20	287.00	284.40	285.10	272.62	1,268,596
2024-02-02	289.20	289.90	285.50	286.70	274.15	1,243,936
2024-02-01	284.30	287.70	283.80	287.00	274.44	1,044,404
2024-01-31	286.20	288.90	285.00	286.70	274.15	1,831,344
2024-01-30	287.20	289.30	286.30	288.10	275.49	1,123,510
2024-01-29	285.00	287.60	284.20	286.20	273.68	1,337,202
2024-01-26	286.80	287.50	285.20	285.70	273.20	1,380,230
2024-01-25	283.40	287.20	282.50	286.80	274.25	1,013,845
2024-01-24	288.10	288.40	282.90	284.20	271.76	1,559,245
2024-01-23	290.90	290.90	284.40	284.70	272.24	1,690,642
2024-01-22	286.30	290.10	285.60	289.10	276.45	1,578,134
2024-01-19	287.00	289.30	283.20	284.20	271.76	1,230,259
2024-01-18	281.40	284.70	280.30	284.30	271.86	1,627,506
2024-01-17	279.00	281.00	278.40	280.40	268.13	1,399,301
2024-01-16	281.10	282.70	279.70	282.00	269.66	1,227,975
2024-01-15	285.10	285.40	280.80	282.60	270.23	871,280
2024-01-12	283.50	286.10	283.50	285.00	272.53	1,245,722
2024-01-11	285.00	286.00	281.00	282.00	269.66	1,072,863
2024-01-10	282.90	284.00	281.30	283.30	270.90	1,203,993
2024-01-09	283.20	283.80	280.60	283.30	270.90	1,463,301
2024-01-08	279.50	283.60	278.40	283.60	271.19	955,132
2024-01-05	280.50	281.00	277.50	278.10	265.93	986,457
2024-01-04	279.40	281.40	278.60	281.10	268.80	1,110,682
2024-01-03	287.00	287.10	277.00	278.90	266.69	1,922,660
2024-01-02	290.30	293.00	286.90	288.40	275.78	1,238,642
2023-12-29	289.20	291.80	289.20	290.30	277.60	994,959
2023-12-28	290.60	291.70	288.50	289.20	276.54	874,715
2023-12-27	288.80	292.00	288.50	290.50	277.79	1,044,197
2023-12-22	287.20	289.90	286.80	288.70	276.07	969,348
2023-12-21	287.70	289.30	286.40	288.30	275.68	1,360,853
2023-12-20	281.30	291.00	281.30	289.40	276.73	2,461,112
2023-12-19	282.90	285.30	282.40	283.20	270.81	2,400,254
2023-12-18	283.00	284.80	281.10	281.40	269.09	1,713,229
2023-12-15	282.00	287.00	282.00	286.10	273.58	3,156,946
2023-12-14	278.40	282.00	275.70	282.00	269.66	2,620,974
2023-12-13	279.10	279.30	271.90	272.80	260.86	2,868,016
2023-12-12	277.90	279.70	277.80	278.30	266.12	1,438,916
2023-12-11	274.80	279.50	274.30	278.70	266.50	1,625,312
2023-12-08	273.00	276.00	272.80	274.80	262.77	1,504,626
2023-12-07	272.10	273.60	271.10	272.90	260.96	1,157,460
2023-12-06	270.20	274.30	270.20	273.50	261.53	1,446,802
2023-12-05	267.70	270.50	267.60	270.00	258.18	1,593,922
2023-12-04	269.30	269.80	267.40	268.20	256.46	1,527,266

← NewerPage 12 of 21 · 1,257 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.