ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	248.30	255.10	247.00	254.50	238.60	2,538,128
2023-03-15	255.00	255.00	246.40	246.40	231.01	2,379,164
2023-03-14	251.50	257.20	250.90	255.50	239.54	1,942,765
2023-03-13	255.30	256.30	249.20	251.50	235.79	1,933,767
2023-03-10	257.30	259.30	253.80	255.30	239.35	1,091,209
2023-03-09	259.90	263.30	257.70	261.80	245.45	1,442,946
2023-03-08	257.40	261.20	257.40	260.30	244.04	1,727,199
2023-03-07	259.00	261.90	257.70	258.80	242.63	1,302,391
2023-03-06	260.10	262.20	258.70	259.00	242.82	903,293
2023-03-03	256.00	260.40	256.00	260.10	243.85	1,250,070
2023-03-02	253.70	255.90	252.60	254.70	238.79	1,090,696
2023-03-01	256.20	257.10	252.90	253.70	237.85	1,607,332
2023-02-28	255.20	257.50	252.90	255.10	239.16	1,906,784
2023-02-27	254.50	258.10	254.50	255.90	239.91	810,981
2023-02-24	256.40	258.50	251.90	253.90	238.04	1,273,674
2023-02-23	253.30	256.60	253.30	255.00	239.07	951,463
2023-02-22	249.10	256.30	248.50	255.30	239.35	1,548,327
2023-02-21	251.80	253.70	249.40	249.80	234.19	1,059,803
2023-02-20	256.30	257.00	251.40	252.10	236.35	703,008
2023-02-17	255.80	260.20	252.60	255.70	239.73	1,410,932
2023-02-16	258.30	259.50	254.20	256.20	240.20	1,707,309
2023-02-15	254.20	257.40	254.20	257.40	241.32	1,459,447
2023-02-14	256.10	257.40	253.00	254.70	238.79	1,742,305
2023-02-13	256.00	257.50	255.20	256.10	240.10	1,681,726
2023-02-10	256.90	258.70	252.40	254.60	238.69	1,399,561
2023-02-09	261.60	263.10	257.60	258.70	242.54	1,405,387
2023-02-08	264.20	265.80	258.50	259.40	243.20	1,926,048
2023-02-07	263.50	266.50	262.00	262.50	246.10	1,343,463
2023-02-06	268.50	268.50	263.00	263.90	247.41	2,185,288
2023-02-03	254.00	269.50	253.30	269.00	252.20	2,887,050
2023-02-02	250.10	257.70	250.10	257.70	241.60	2,440,146
2023-02-01	245.40	249.00	245.40	248.60	233.07	1,071,153
2023-01-31	246.10	247.00	244.30	245.40	230.07	1,405,267
2023-01-30	246.60	248.20	245.10	246.70	231.29	759,871
2023-01-27	245.70	247.90	245.50	247.10	231.66	948,403
2023-01-26	244.50	247.70	243.60	245.70	230.35	1,281,215
2023-01-25	245.00	245.50	241.90	243.60	228.38	685,251
2023-01-24	249.20	249.20	243.40	244.50	229.23	1,387,335
2023-01-23	245.60	248.90	245.40	248.50	232.98	1,184,521
2023-01-20	243.20	245.00	240.80	243.10	227.91	1,105,208
2023-01-19	243.90	245.40	241.30	241.40	226.32	1,554,445
2023-01-18	245.20	249.00	244.70	246.20	230.82	1,067,726
2023-01-17	245.30	247.60	245.10	245.20	229.88	1,243,964
2023-01-16	246.50	247.30	243.00	246.50	231.10	596,040
2023-01-13	245.70	247.50	242.90	245.50	230.16	1,416,234
2023-01-12	240.90	246.50	239.70	245.60	230.26	1,500,209
2023-01-11	234.70	243.70	234.70	240.40	225.38	1,802,587
2023-01-10	233.50	237.40	232.20	236.40	221.63	1,544,719
2023-01-09	230.00	235.70	229.60	235.00	220.32	2,019,423
2023-01-05	229.60	230.40	226.50	227.60	213.38	944,956
2023-01-04	230.00	232.30	229.30	232.00	217.51	1,227,472
2023-01-03	226.00	229.20	225.40	227.50	213.29	840,469
2023-01-02	225.80	226.30	224.20	226.10	211.98	430,890
2022-12-30	226.70	228.40	223.70	223.70	209.73	1,093,453
2022-12-29	225.50	227.90	224.20	227.90	213.66	520,418
2022-12-28	227.20	228.10	225.40	226.20	212.07	687,527
2022-12-27	227.80	228.30	226.30	227.20	213.01	520,349
2022-12-23	225.40	226.60	224.00	225.10	211.04	944,509
2022-12-22	228.50	229.60	224.30	225.70	211.60	864,864
2022-12-21	226.10	229.10	225.80	228.80	214.51	1,261,788

← NewerPage 16 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.