ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	220.00	221.60	216.70	218.20	202.78	2,438,137
2022-07-04	216.90	221.40	216.70	218.00	202.59	936,467
2022-07-01	215.20	218.80	212.10	217.20	201.85	1,610,027
2022-06-30	216.30	218.10	213.40	217.30	201.94	2,451,412
2022-06-29	216.50	220.20	214.00	219.50	203.99	1,509,401
2022-06-28	222.00	224.10	218.10	218.20	202.78	1,586,485
2022-06-27	218.70	222.80	217.50	221.60	205.94	1,939,591
2022-06-23	213.30	214.40	210.70	212.50	197.48	1,444,823
2022-06-22	213.20	216.00	209.40	214.80	199.62	1,841,176
2022-06-21	214.70	217.20	213.40	214.50	199.34	1,550,702
2022-06-20	219.50	219.50	207.30	212.30	197.29	1,633,002
2022-06-17	215.80	219.30	214.60	217.70	202.31	3,343,953
2022-06-16	223.10	224.30	214.30	215.80	200.55	1,860,242
2022-06-15	222.40	227.10	220.00	225.00	209.10	1,570,671
2022-06-14	230.90	232.40	220.60	220.60	205.01	1,795,891
2022-06-13	230.50	232.70	227.50	229.60	213.37	1,964,313
2022-06-10	235.60	238.50	232.70	234.70	218.11	1,714,246
2022-06-09	242.40	243.30	238.70	239.70	222.76	1,341,039
2022-06-08	249.30	249.30	242.80	243.90	226.66	986,271
2022-06-07	245.70	248.30	242.40	246.10	228.71	1,132,894
2022-06-03	246.20	247.20	242.80	243.70	226.48	767,337
2022-06-02	238.40	245.80	238.10	244.40	227.13	1,184,577
2022-06-01	240.80	243.10	236.30	238.10	221.27	1,306,160
2022-05-31	243.10	244.50	240.10	240.20	223.22	4,337,422
2022-05-30	242.50	245.60	242.50	243.90	226.66	676,905
2022-05-27	234.70	242.30	234.70	241.60	224.52	1,447,853
2022-05-25	233.60	235.40	229.40	229.70	213.46	788,885
2022-05-24	232.00	236.20	231.50	232.80	216.35	925,959
2022-05-23	235.10	237.00	232.50	234.30	217.74	1,128,739
2022-05-20	234.00	237.80	232.20	232.50	216.07	1,595,314
2022-05-19	231.70	233.00	228.90	232.70	216.25	1,029,108
2022-05-18	239.80	240.00	234.60	235.20	218.58	1,452,226
2022-05-17	235.10	240.60	234.30	238.70	221.83	1,479,410
2022-05-16	233.10	235.40	231.20	234.10	217.55	1,675,464
2022-05-13	229.20	233.50	227.50	233.20	216.72	861,517
2022-05-12	227.50	228.40	222.60	228.00	211.88	2,276,164
2022-05-11	231.60	233.30	228.40	231.00	214.67	1,740,015
2022-05-10	231.20	237.70	229.80	230.60	214.30	1,889,063
2022-05-09	231.00	233.00	226.30	228.30	212.16	1,386,477
2022-05-06	234.80	235.20	228.00	232.40	215.97	1,775,348
2022-05-05	245.00	245.10	234.50	236.10	219.41	1,616,629
2022-05-04	243.30	243.60	238.30	240.00	223.04	1,181,978
2022-05-03	245.10	245.10	241.90	243.20	226.01	1,340,304
2022-05-02	247.60	250.00	220.00	242.60	225.45	2,092,727
2022-04-29	248.10	253.50	247.10	251.00	233.26	1,981,159
2022-04-28	253.70	255.80	241.70	244.10	226.85	2,204,620
2022-04-27	256.10	257.50	243.30	251.80	232.05	2,316,649
2022-04-26	252.60	258.20	250.00	250.00	230.39	1,908,870
2022-04-25	252.90	253.90	248.90	251.10	231.41	1,280,227
2022-04-22	256.50	258.20	254.40	256.80	236.66	1,532,501
2022-04-21	257.00	261.90	255.40	259.20	238.87	1,136,542
2022-04-20	250.40	256.80	249.70	255.20	235.18	1,428,582
2022-04-19	253.60	253.60	245.10	247.90	228.46	1,815,715
2022-04-14	250.50	252.80	248.50	252.80	232.97	524,687
2022-04-13	248.10	249.20	245.10	249.00	229.47	1,043,529
2022-04-12	246.80	250.00	242.80	248.10	228.64	1,260,641
2022-04-11	256.40	256.40	248.50	249.30	229.75	1,535,414
2022-04-08	257.00	258.50	254.80	256.80	236.66	1,124,097
2022-04-07	254.50	257.90	252.50	255.60	235.55	1,376,627
2022-04-06	258.90	261.00	250.40	253.50	233.62	1,980,466

← NewerPage 19 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.