ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	226.10	229.10	225.80	228.80	214.51	1,261,788
2022-12-20	226.80	228.70	224.80	225.00	210.94	1,532,485
2022-12-19	230.60	231.60	228.60	229.60	215.26	1,420,467
2022-12-16	227.90	230.40	227.00	229.00	214.69	2,862,849
2022-12-15	231.70	234.30	228.70	228.70	214.41	2,087,520
2022-12-14	238.50	239.00	232.30	237.30	222.48	1,737,704
2022-12-13	237.00	241.90	234.10	238.40	223.51	1,930,735
2022-12-12	237.00	237.00	234.20	236.30	221.54	1,188,106
2022-12-09	235.30	238.00	234.50	236.70	221.91	1,290,645
2022-12-08	233.10	235.10	231.70	234.30	219.66	922,493
2022-12-07	233.30	234.50	229.70	232.80	218.26	1,637,513
2022-12-06	240.80	241.70	234.60	234.80	220.13	1,693,376
2022-12-05	241.80	242.10	239.20	240.80	225.76	1,151,304
2022-12-02	241.70	243.00	238.40	241.80	226.69	955,278
2022-12-01	241.00	243.80	240.20	241.90	226.79	1,148,066
2022-11-30	244.00	244.00	238.30	238.30	223.41	4,472,980
2022-11-29	240.30	242.20	237.90	238.40	223.51	877,532
2022-11-28	242.60	243.40	238.80	240.10	225.10	1,141,434
2022-11-25	242.10	244.10	241.70	243.60	228.38	800,537
2022-11-24	245.50	245.90	241.50	242.70	227.54	840,329
2022-11-23	242.00	245.70	240.00	245.50	230.16	1,322,812
2022-11-22	236.10	241.50	235.20	240.70	225.66	1,113,190
2022-11-21	237.50	239.20	235.00	237.80	222.94	1,096,972
2022-11-18	238.20	241.30	238.20	239.80	222.85	1,401,629
2022-11-17	238.50	241.30	237.20	237.90	221.09	1,604,198
2022-11-16	243.70	246.90	237.30	238.40	221.55	892,559
2022-11-15	246.00	246.80	243.40	243.70	226.48	1,536,883
2022-11-14	242.10	246.90	241.10	244.80	227.50	1,492,616
2022-11-11	244.30	244.80	238.60	242.30	225.17	2,102,386
2022-11-10	226.10	242.50	224.10	241.50	224.43	2,022,742
2022-11-09	227.10	228.80	225.70	228.00	211.88	1,389,377
2022-11-08	216.70	228.00	216.40	227.10	211.05	2,399,332
2022-11-07	222.10	224.10	219.20	220.70	205.10	1,526,924
2022-11-04	219.50	224.50	219.00	224.50	208.63	752,601
2022-11-03	221.50	221.90	216.00	218.90	203.43	1,608,052
2022-11-02	223.30	225.10	221.90	223.50	207.70	1,093,062
2022-11-01	224.90	227.20	221.50	222.70	206.96	1,190,800
2022-10-31	226.70	226.70	222.50	223.00	207.24	2,017,593
2022-10-28	227.90	227.90	223.30	226.10	210.12	1,188,460
2022-10-27	227.20	230.00	224.30	228.50	212.35	1,606,116
2022-10-26	224.80	229.90	222.20	229.60	213.37	2,231,312
2022-10-25	217.90	220.40	214.60	220.40	204.82	1,812,329
2022-10-24	213.20	218.00	212.90	217.50	202.13	1,158,831
2022-10-21	210.80	212.40	208.90	211.30	196.37	1,994,329
2022-10-20	213.30	215.10	210.60	213.00	197.94	1,847,994
2022-10-19	216.60	217.60	213.90	214.20	199.06	1,702,637
2022-10-18	214.30	216.50	212.00	216.00	200.73	2,476,062
2022-10-17	208.70	211.80	203.70	211.00	196.09	2,062,115
2022-10-14	210.00	212.80	207.90	209.00	194.23	1,399,793
2022-10-13	202.90	208.70	199.30	207.80	193.11	1,930,858
2022-10-12	205.50	206.50	202.30	203.70	189.30	6,240,242
2022-10-11	208.30	208.70	204.30	205.50	190.98	3,167,665
2022-10-10	206.50	211.30	205.50	208.60	193.86	2,274,782
2022-10-07	217.30	219.50	208.30	208.80	194.04	1,942,316
2022-10-06	219.20	219.80	216.00	216.80	201.48	3,142,553
2022-10-05	218.10	220.50	215.90	217.60	202.22	1,414,418
2022-10-04	215.40	218.60	212.90	218.60	203.15	1,664,500
2022-10-03	209.40	212.10	204.30	211.20	196.27	1,637,441
2022-09-30	208.20	211.10	205.90	209.70	194.88	2,437,761
2022-09-29	210.70	210.70	204.60	206.00	191.44	2,005,867

← NewerPage 17 of 22 · 1,262 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.