ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	208.70	209.50	205.50	207.20	192.55	2,045,995
2022-09-26	204.80	208.80	203.80	206.60	192.00	1,680,091
2022-09-23	204.70	205.80	200.00	204.80	190.32	1,713,114
2022-09-22	209.20	209.70	203.90	204.50	190.05	1,713,085
2022-09-21	206.00	211.60	205.40	210.60	195.71	1,788,417
2022-09-20	215.80	215.90	207.70	207.70	193.02	1,502,943
2022-09-19	212.00	215.10	210.80	214.30	199.15	993,220
2022-09-16	219.10	219.70	212.10	212.10	197.11	3,295,587
2022-09-15	218.40	224.40	215.80	221.30	205.66	2,835,537
2022-09-14	221.30	222.90	217.50	218.40	202.96	1,511,768
2022-09-13	228.50	229.20	222.40	222.40	206.68	1,768,317
2022-09-12	221.20	227.70	220.60	227.40	211.33	1,128,153
2022-09-09	216.40	220.70	216.00	220.10	204.54	1,151,224
2022-09-08	215.60	217.10	211.50	216.30	201.01	1,305,449
2022-09-07	213.00	215.40	210.60	214.30	199.15	1,230,373
2022-09-06	214.20	217.00	213.70	215.10	199.90	1,011,336
2022-09-05	212.30	216.00	212.30	214.40	199.25	1,098,065
2022-09-02	213.10	217.70	211.50	217.70	202.31	1,578,933
2022-09-01	214.80	216.00	210.50	210.50	195.62	1,617,588
2022-08-31	219.70	220.00	215.40	216.70	201.38	2,392,081
2022-08-30	217.60	222.60	217.20	218.00	202.59	1,073,135
2022-08-29	218.30	219.10	214.30	216.80	201.48	1,236,617
2022-08-26	226.30	227.80	220.30	220.90	205.29	1,058,783
2022-08-25	228.00	228.10	223.60	225.20	209.28	981,678
2022-08-24	227.60	229.60	225.50	226.70	210.68	1,401,527
2022-08-23	230.00	233.70	228.10	228.40	212.26	899,390
2022-08-22	238.90	241.00	233.00	233.30	216.81	1,457,545
2022-08-19	236.80	241.10	236.60	238.90	222.01	1,572,573
2022-08-18	233.20	239.40	232.10	238.60	221.74	1,165,196
2022-08-17	236.10	237.10	232.60	233.60	217.09	1,034,352
2022-08-16	237.80	238.30	235.30	235.90	219.23	907,890
2022-08-15	235.30	238.60	234.20	237.20	220.43	665,450
2022-08-12	239.00	239.00	234.00	234.60	218.02	916,900
2022-08-11	235.60	237.30	232.40	236.90	220.16	1,397,685
2022-08-10	225.60	234.00	224.60	234.00	217.46	1,339,960
2022-08-09	233.10	233.70	226.00	226.80	210.77	948,932
2022-08-08	231.00	234.80	230.90	233.20	216.72	711,985
2022-08-05	235.70	238.20	229.00	229.10	212.91	1,560,265
2022-08-04	236.70	241.40	236.30	239.30	222.39	719,961
2022-08-03	235.50	237.50	233.70	236.70	219.97	703,565
2022-08-02	236.50	237.10	234.70	235.80	219.13	688,680
2022-08-01	239.00	241.00	235.60	237.60	220.81	903,098
2022-07-29	235.00	239.50	234.00	238.90	222.01	1,495,773
2022-07-28	230.60	233.70	229.90	232.50	216.07	942,370
2022-07-27	231.20	231.70	228.50	229.50	213.28	678,226
2022-07-26	225.70	230.40	225.70	229.00	212.81	959,269
2022-07-25	230.70	231.80	227.00	227.30	211.23	1,378,390
2022-07-22	233.40	233.50	230.30	232.20	215.79	1,134,236
2022-07-21	229.30	234.50	229.00	233.00	216.53	2,043,499
2022-07-20	229.60	231.00	226.80	229.30	213.09	1,382,963
2022-07-19	230.50	230.50	216.80	228.40	212.26	2,970,419
2022-07-18	228.40	230.10	226.10	227.10	211.05	2,006,169
2022-07-15	225.30	227.10	223.30	226.70	210.68	1,722,160
2022-07-14	226.00	228.10	222.40	225.40	209.47	1,630,253
2022-07-13	232.80	233.00	225.50	227.20	211.14	1,178,751
2022-07-12	227.10	234.10	226.60	234.10	217.55	1,342,154
2022-07-11	228.00	230.30	226.30	229.30	213.09	1,012,411
2022-07-08	229.60	232.70	225.90	231.40	215.04	964,416
2022-07-07	225.70	231.60	225.70	230.90	214.58	2,135,074
2022-07-06	221.50	225.70	221.40	224.10	208.26	1,250,013

← NewerPage 18 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.