ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	343.90	348.00	343.80	348.00	348.00	1,143,768
2026-07-23	343.50	344.40	337.50	343.60	343.60	1,890,330
2026-07-22	339.10	345.90	337.10	344.10	344.10	1,879,263
2026-07-21	342.40	342.40	334.40	340.00	340.00	2,185,744
2026-07-20	347.70	347.70	339.90	342.10	342.10	1,872,023
2026-07-17	346.60	352.60	342.20	348.40	348.40	4,039,666
2026-07-16	329.10	332.90	326.60	332.00	332.00	2,033,749
2026-07-15	329.10	332.20	325.80	330.00	330.00	1,773,401
2026-07-14	329.00	331.30	324.70	329.00	329.00	1,829,783
2026-07-13	333.60	334.40	329.80	331.10	331.10	1,034,192
2026-07-10	333.80	335.70	331.50	335.30	335.30	1,400,543
2026-07-09	334.30	336.00	332.00	333.10	333.10	1,522,608
2026-07-08	337.10	338.10	329.10	330.80	330.80	1,692,385
2026-07-07	341.50	344.40	339.60	340.00	340.00	1,342,268
2026-07-06	342.90	345.60	339.70	340.80	340.80	1,089,179
2026-07-03	344.10	345.40	342.00	342.90	342.90	1,258,564
2026-07-02	343.20	345.60	341.40	342.40	342.40	1,575,528
2026-07-01	343.20	343.80	338.70	343.80	343.80	1,271,738
2026-06-30	342.40	344.40	339.40	342.40	342.40	1,621,481
2026-06-29	340.00	341.00	337.20	340.10	340.10	1,347,570
2026-06-26	338.70	343.20	335.70	340.90	340.90	2,210,638
2026-06-25	341.80	342.60	337.50	341.10	341.10	2,150,557
2026-06-24	331.40	341.80	329.40	340.00	340.00	2,351,967
2026-06-23	334.80	334.80	329.60	329.60	329.60	2,422,149
2026-06-22	340.70	342.50	336.70	336.90	336.90	2,614,644
2026-06-18	339.20	343.50	337.60	343.50	343.50	3,017,388
2026-06-17	342.10	345.00	338.60	340.10	340.10	2,161,347
2026-06-16	341.10	345.70	340.20	343.00	343.00	2,505,910
2026-06-15	341.80	344.10	337.70	338.10	338.10	2,382,654
2026-06-12	333.30	337.30	330.10	332.40	332.40	2,351,561
2026-06-11	329.00	332.70	326.10	326.90	326.90	1,219,293
2026-06-10	331.60	332.70	325.40	328.30	328.30	829,130
2026-06-09	325.30	331.90	323.70	329.80	329.80	2,737,593
2026-06-08	321.30	325.60	320.60	325.00	325.00	2,325,200
2026-06-05	327.30	332.00	325.80	326.80	326.80	2,530,986
2026-06-04	327.60	331.20	326.20	326.80	326.80	1,785,454
2026-06-03	327.20	330.40	326.60	327.60	327.60	2,063,586
2026-06-02	331.20	332.70	328.50	329.40	329.40	1,523,774
2026-06-01	330.10	334.80	325.30	327.30	327.30	1,803,787
2026-05-29	330.10	336.30	329.00	332.70	332.70	5,290,918
2026-05-28	336.70	336.70	329.70	329.90	329.90	2,296,353
2026-05-27	331.00	340.20	330.50	338.90	338.90	2,090,952
2026-05-26	338.80	340.90	334.90	335.50	335.50	2,031,349
2026-05-25	340.80	342.80	340.80	341.10	341.10	1,064,447
2026-05-22	339.80	341.80	336.70	336.70	336.70	1,534,053
2026-05-21	335.10	339.30	334.50	336.80	336.80	1,467,462
2026-05-20	332.60	339.70	331.60	337.20	337.20	2,368,349
2026-05-19	334.80	337.40	334.10	334.50	334.50	2,120,679
2026-05-18	333.30	337.30	330.70	335.60	335.60	1,451,078
2026-05-15	340.20	342.90	336.00	336.50	336.50	1,727,143
2026-05-13	344.90	347.10	339.50	339.50	339.50	709,660
2026-05-12	343.30	346.80	342.00	343.80	343.80	2,157,379
2026-05-11	354.70	354.80	344.30	345.40	345.40	2,000,143
2026-05-08	358.00	359.70	354.40	355.10	355.10	1,685,642
2026-05-07	364.00	367.20	358.20	359.30	359.30	1,729,502
2026-05-06	354.50	363.70	354.20	362.50	362.50	1,420,134
2026-05-05	350.90	352.70	346.80	349.90	349.90	2,320,404
2026-05-04	352.50	358.40	350.20	350.20	350.20	2,506,065
2026-04-30	349.90	353.70	348.10	351.40	351.40	1,745,917
2026-04-29	360.30	360.30	350.40	353.60	353.60	2,411,171

← NewerPage 2 of 3 · 127 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.