ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	246.30	247.00	241.80	243.90	230.98	708,923
2023-09-07	246.10	246.60	242.90	245.70	232.69	1,056,807
2023-09-06	247.70	248.80	245.40	246.40	233.35	1,326,062
2023-09-05	248.50	250.90	248.00	249.30	236.09	1,058,434
2023-09-04	248.20	251.50	248.10	249.60	236.38	703,562
2023-09-01	246.90	250.60	245.90	248.20	235.05	1,150,137
2023-08-31	245.70	248.00	245.30	246.90	233.82	2,443,918
2023-08-30	245.40	247.00	244.20	245.60	232.59	783,554
2023-08-29	244.10	245.90	243.30	245.40	232.40	1,392,744
2023-08-28	241.90	244.50	241.40	243.90	230.98	834,216
2023-08-25	241.10	243.10	240.00	240.00	227.29	1,374,671
2023-08-24	244.30	248.50	241.40	241.60	228.80	1,406,066
2023-08-23	243.50	244.00	242.30	242.80	229.94	913,226
2023-08-22	240.50	243.90	240.50	242.70	229.84	1,802,867
2023-08-21	238.20	240.60	237.50	238.20	225.58	1,089,512
2023-08-18	238.40	239.70	237.10	239.10	226.44	1,554,903
2023-08-17	242.70	242.70	238.90	239.30	226.62	1,035,613
2023-08-16	243.70	245.10	243.30	244.40	231.45	869,151
2023-08-15	246.10	247.60	243.30	244.20	231.27	1,167,925
2023-08-14	245.90	247.20	244.60	246.30	233.25	827,262
2023-08-11	247.00	247.50	245.10	245.80	232.78	1,054,376
2023-08-10	246.70	248.80	245.40	247.60	234.48	772,291
2023-08-09	246.30	248.90	245.90	246.00	232.97	631,955
2023-08-08	245.80	247.10	243.60	244.50	231.55	914,928
2023-08-07	246.70	247.80	244.50	246.60	233.54	777,612
2023-08-04	247.10	248.00	244.40	247.60	234.48	1,022,128
2023-08-03	251.20	251.20	246.30	247.10	234.01	2,033,184
2023-08-02	253.30	253.70	249.80	252.20	238.84	1,147,108
2023-08-01	253.00	254.60	251.70	253.30	239.88	753,197
2023-07-31	252.50	254.00	251.30	253.00	239.60	888,194
2023-07-28	254.00	254.10	250.90	253.00	239.60	1,178,821
2023-07-27	250.00	255.50	249.20	254.30	240.83	1,248,462
2023-07-26	248.80	251.60	245.60	248.40	235.24	1,506,930
2023-07-25	253.00	253.70	250.50	253.30	239.88	1,053,246
2023-07-24	248.00	252.70	248.00	252.60	239.22	1,241,336
2023-07-21	248.80	251.20	248.00	250.50	237.23	1,238,091
2023-07-20	250.60	252.80	248.70	249.60	236.38	1,653,873
2023-07-19	255.20	261.80	252.10	254.50	241.02	2,834,589
2023-07-18	256.40	261.60	256.40	260.50	246.70	1,774,687
2023-07-17	256.00	256.80	253.70	255.80	242.25	1,336,884
2023-07-14	255.00	257.50	254.50	257.30	243.67	730,212
2023-07-13	258.60	258.80	256.00	256.00	242.44	972,341
2023-07-12	254.30	258.20	253.00	257.50	243.86	1,020,328
2023-07-11	253.00	253.70	251.30	253.70	240.26	1,021,133
2023-07-10	250.10	251.50	248.70	250.80	237.52	1,170,290
2023-07-07	251.00	251.70	248.80	250.10	236.85	1,347,498
2023-07-06	255.50	255.50	249.80	251.00	237.70	1,345,448
2023-07-05	258.80	260.70	255.00	256.50	242.91	1,579,407
2023-07-04	257.50	260.90	255.50	259.90	246.13	1,474,512
2023-07-03	259.50	260.80	258.30	258.60	244.90	1,039,727
2023-06-30	255.00	263.50	255.00	259.00	245.28	2,102,248
2023-06-29	255.30	256.30	251.70	254.40	240.92	952,973
2023-06-28	253.20	257.60	253.00	255.60	242.06	1,355,017
2023-06-27	246.80	251.50	245.80	251.50	238.18	1,475,875
2023-06-26	246.20	246.90	243.20	246.50	233.44	1,538,682
2023-06-22	245.80	246.30	243.70	246.00	232.97	1,368,213
2023-06-21	245.00	247.90	244.20	247.20	234.11	2,532,807
2023-06-20	247.50	248.40	245.10	247.20	234.11	2,067,317
2023-06-19	250.00	250.70	247.40	248.60	235.43	1,229,480
2023-06-16	253.30	254.10	250.00	251.40	238.08	4,391,924

← NewerPage 14 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.