ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	258.70	260.40	246.90	253.20	239.79	2,942,659
2023-06-14	261.20	262.20	259.00	260.10	246.32	1,452,332
2023-06-13	260.10	263.60	259.00	261.70	247.84	2,130,375
2023-06-12	256.00	259.00	255.80	258.50	244.81	1,200,025
2023-06-09	257.50	257.80	255.40	255.90	242.35	1,250,919
2023-06-08	252.20	258.80	252.20	256.60	243.01	1,522,852
2023-06-07	260.90	260.90	252.60	255.40	241.87	2,431,781
2023-06-05	249.50	251.60	248.30	248.70	235.53	906,510
2023-06-02	244.80	248.80	244.10	248.50	235.34	1,105,705
2023-06-01	242.50	245.00	242.40	243.70	230.79	1,118,881
2023-05-31	243.00	244.20	240.50	240.80	228.05	3,500,765
2023-05-30	245.10	247.60	243.70	244.70	231.74	952,651
2023-05-29	246.50	247.50	244.50	245.10	232.12	550,859
2023-05-26	242.40	247.00	242.00	246.00	232.97	1,226,793
2023-05-25	243.60	244.00	240.80	241.50	228.71	1,288,988
2023-05-24	244.80	244.80	241.50	243.30	230.41	1,113,775
2023-05-23	249.80	250.10	245.90	246.60	233.54	914,752
2023-05-22	250.50	251.60	249.20	250.70	237.42	951,687
2023-05-19	247.80	252.90	247.40	251.80	238.46	1,477,057
2023-05-17	243.60	244.90	243.20	244.20	231.27	550,578
2023-05-16	246.10	246.80	243.50	244.50	231.55	1,169,672
2023-05-15	246.30	247.90	244.30	246.70	233.63	1,181,117
2023-05-12	247.10	248.70	243.60	245.10	232.12	1,385,437
2023-05-11	242.00	246.10	242.00	245.60	232.59	1,950,770
2023-05-10	242.50	244.80	240.00	242.00	229.18	1,672,423
2023-05-09	242.60	243.20	239.60	242.50	229.66	1,947,058
2023-05-08	243.50	244.00	238.80	241.90	229.09	1,744,876
2023-05-05	241.50	243.20	239.10	243.10	230.22	1,688,761
2023-05-04	244.00	244.00	240.30	241.70	228.90	1,743,412
2023-05-03	239.90	244.20	239.20	243.60	230.70	1,977,816
2023-05-02	244.60	244.60	239.10	239.70	227.00	1,865,999
2023-04-28	243.00	245.40	239.90	243.90	230.98	2,531,181
2023-04-27	240.00	244.00	237.70	242.20	229.37	2,604,165
2023-04-26	247.40	247.50	235.70	239.20	224.26	3,360,572
2023-04-25	242.20	243.80	240.00	241.10	226.04	2,008,291
2023-04-24	241.80	245.40	241.20	243.40	228.19	1,229,772
2023-04-21	240.10	241.90	238.50	241.80	226.69	1,862,407
2023-04-20	239.10	240.90	237.50	240.10	225.10	1,492,261
2023-04-19	237.10	239.10	236.70	239.10	224.16	1,841,744
2023-04-18	235.50	241.10	235.50	238.30	223.41	1,876,080
2023-04-17	237.00	238.40	235.10	235.50	220.79	1,998,257
2023-04-14	235.00	236.20	233.60	235.40	220.69	1,868,902
2023-04-13	235.60	236.00	231.10	233.80	219.19	1,635,210
2023-04-12	235.10	237.80	233.60	234.70	220.04	1,836,894
2023-04-11	231.20	235.10	230.40	235.10	220.41	2,397,524
2023-04-06	231.00	231.00	225.60	228.90	214.60	2,160,001
2023-04-05	230.00	237.70	227.50	230.00	215.63	4,597,216
2023-04-04	244.40	248.70	240.00	240.90	225.85	2,450,547
2023-04-03	246.50	246.90	242.00	243.20	228.01	2,034,558
2023-03-31	248.10	248.60	245.40	248.30	232.79	1,776,486
2023-03-30	245.00	247.10	244.20	247.10	231.66	1,772,940
2023-03-29	242.70	244.10	241.80	243.80	228.57	1,477,637
2023-03-28	240.40	242.60	239.90	240.70	225.66	1,713,112
2023-03-27	237.10	242.10	235.90	238.50	223.60	1,622,440
2023-03-24	243.60	243.60	234.30	234.90	220.23	2,190,962
2023-03-23	246.20	246.20	239.80	243.90	228.66	2,097,773
2023-03-22	252.40	253.00	244.90	247.50	232.04	2,604,630
2023-03-21	255.00	255.00	251.60	252.60	236.82	1,643,544
2023-03-20	248.80	253.50	245.40	251.60	235.88	1,617,202
2023-03-17	256.40	257.70	246.60	248.80	233.26	4,460,957

← NewerPage 15 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.