ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	268.70	270.90	267.80	269.90	258.09	1,465,269
2023-11-30	270.00	270.70	268.50	268.70	256.94	3,295,377
2023-11-29	265.90	269.70	265.90	269.60	257.80	1,693,048
2023-11-28	267.60	268.30	264.90	265.90	254.26	1,145,981
2023-11-27	268.10	269.00	267.50	268.50	256.75	1,177,072
2023-11-24	268.00	269.60	267.30	268.20	256.46	744,727
2023-11-23	266.80	269.80	266.10	267.90	256.18	1,235,816
2023-11-22	265.50	267.00	263.10	266.00	254.36	2,099,475
2023-11-21	262.30	265.90	262.30	264.60	253.02	2,359,877
2023-11-20	263.70	265.50	262.20	262.30	250.82	1,714,985
2023-11-17	261.00	265.10	261.00	263.50	251.97	2,280,938
2023-11-16	259.80	260.80	258.70	260.10	248.72	2,505,402
2023-11-15	253.90	259.80	253.50	259.80	248.43	3,959,777
2023-11-14	245.60	253.90	245.00	253.90	242.79	2,309,327
2023-11-13	246.10	246.90	244.10	244.80	234.09	1,033,902
2023-11-10	244.80	245.30	242.80	245.30	234.56	1,407,108
2023-11-09	247.50	250.90	247.40	249.30	236.09	1,911,843
2023-11-08	244.40	246.50	241.50	246.30	233.25	1,562,199
2023-11-07	244.60	245.60	242.20	244.60	231.64	1,151,634
2023-11-06	247.20	248.70	243.80	245.90	232.88	1,722,592
2023-11-03	246.30	246.90	245.00	245.50	232.50	673,903
2023-11-02	241.80	249.00	241.30	245.10	232.12	1,751,272
2023-11-01	237.60	240.20	235.50	239.70	227.00	1,726,325
2023-10-31	233.20	237.90	232.60	237.50	224.92	2,235,217
2023-10-30	232.40	234.00	231.70	233.20	220.85	1,919,500
2023-10-27	233.00	233.10	229.80	231.60	219.33	1,483,096
2023-10-26	228.10	232.60	226.80	232.00	219.71	2,020,430
2023-10-25	233.00	235.80	229.20	233.20	220.85	2,645,538
2023-10-24	228.50	229.50	226.00	229.00	216.87	1,677,184
2023-10-23	228.80	229.40	226.30	229.00	216.87	1,986,374
2023-10-20	232.50	233.50	227.40	227.80	215.73	1,832,621
2023-10-19	234.00	237.10	233.90	234.60	222.17	1,330,703
2023-10-18	241.60	242.00	235.30	236.10	223.59	1,806,511
2023-10-17	243.70	243.70	240.20	242.80	229.94	1,995,862
2023-10-16	245.10	245.50	241.40	243.90	230.98	1,415,396
2023-10-13	247.80	248.40	243.70	244.00	231.08	911,460
2023-10-12	250.40	252.60	247.60	247.90	234.77	2,440,255
2023-10-11	246.50	248.50	245.20	247.70	234.58	1,295,246
2023-10-10	242.90	247.70	242.70	247.00	233.92	1,631,632
2023-10-09	242.50	243.20	240.00	240.90	228.14	1,281,770
2023-10-06	239.20	242.80	239.20	242.60	229.75	1,664,115
2023-10-05	237.60	240.90	236.20	238.60	225.96	1,243,168
2023-10-04	236.30	238.10	235.20	237.20	224.64	1,352,399
2023-10-03	237.50	238.80	236.20	237.50	224.92	1,796,009
2023-10-02	238.30	239.80	236.40	238.20	225.58	1,446,286
2023-09-29	238.20	240.60	237.60	238.20	225.58	2,193,987
2023-09-28	236.30	237.60	234.60	237.20	224.64	1,188,262
2023-09-27	237.40	237.70	235.50	236.00	223.50	1,347,329
2023-09-26	237.50	239.50	235.60	236.50	223.97	1,405,768
2023-09-25	239.10	239.80	235.50	238.80	226.15	1,199,085
2023-09-22	240.00	240.30	238.20	239.50	226.81	1,153,165
2023-09-21	244.00	244.30	239.30	240.00	227.29	1,666,856
2023-09-20	241.50	248.10	240.90	246.00	232.97	2,365,820
2023-09-19	239.60	243.20	239.60	240.60	227.86	1,723,419
2023-09-18	237.50	239.70	236.70	239.70	227.00	1,499,434
2023-09-15	237.20	240.00	237.10	237.50	224.92	4,356,421
2023-09-14	234.10	235.90	232.70	235.40	222.93	2,577,258
2023-09-13	236.30	236.70	233.80	234.10	221.70	1,891,630
2023-09-12	245.30	245.30	237.70	238.10	225.49	1,822,089
2023-09-11	243.90	245.10	242.40	244.20	231.27	870,428

← NewerPage 13 of 22 · 1,261 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.