ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	258.50	262.00	258.00	260.20	239.79	1,288,402
2022-04-04	256.20	260.40	253.30	259.50	239.15	1,297,426
2022-04-01	254.40	257.40	252.60	256.10	236.01	1,081,930
2022-03-31	258.90	261.60	254.10	254.90	234.91	2,165,599
2022-03-30	258.90	258.90	251.30	256.50	236.38	1,531,002
2022-03-29	258.80	260.90	255.10	258.90	238.59	1,372,131
2022-03-28	252.00	258.00	251.50	256.90	236.75	1,621,146
2022-03-25	255.60	256.90	249.60	250.90	231.22	1,403,187
2022-03-24	265.50	266.20	256.40	256.40	236.29	1,508,854
2022-03-23	266.10	268.10	262.60	266.20	245.32	1,341,931
2022-03-22	265.50	266.00	260.90	264.20	243.48	1,403,768
2022-03-21	266.80	266.90	262.80	264.60	243.85	1,215,186
2022-03-18	265.80	266.80	261.00	266.80	245.87	2,129,805
2022-03-17	261.80	268.40	261.80	265.30	244.49	1,938,421
2022-03-16	253.10	262.70	249.30	261.20	240.71	2,101,810
2022-03-15	246.50	249.30	241.80	248.70	229.19	1,305,175
2022-03-14	246.60	252.60	243.60	248.40	228.92	1,410,042
2022-03-11	240.40	247.20	239.10	245.70	226.43	2,746,366
2022-03-10	240.70	244.70	236.70	240.40	221.55	2,247,868
2022-03-09	239.70	242.50	232.10	237.70	219.06	3,836,648
2022-03-08	234.20	240.80	231.10	234.20	215.83	2,297,154
2022-03-07	233.70	241.80	231.10	237.40	218.78	3,117,340
2022-03-04	252.00	254.20	241.10	241.10	222.19	1,683,134
2022-03-03	253.40	255.00	250.90	253.10	233.25	1,331,512
2022-03-02	249.80	254.90	244.50	252.80	232.97	2,231,034
2022-03-01	249.10	255.10	248.60	252.50	232.70	1,632,040
2022-02-28	248.20	253.20	244.20	251.60	231.87	2,600,982
2022-02-25	247.80	253.40	245.40	251.70	231.96	2,017,972
2022-02-24	247.20	250.30	241.20	245.90	226.61	3,001,978
2022-02-23	260.10	262.80	257.70	258.00	237.76	1,509,022
2022-02-22	253.00	260.70	252.40	258.40	238.13	1,630,956
2022-02-21	270.00	270.80	257.40	258.30	238.04	1,730,804
2022-02-18	269.50	270.40	266.50	268.70	247.63	1,704,971
2022-02-17	268.70	271.60	267.70	268.50	247.44	1,373,793
2022-02-16	265.60	268.70	264.50	267.80	246.80	1,531,250
2022-02-15	261.20	265.70	260.00	264.60	243.85	1,112,772
2022-02-14	262.40	263.50	257.10	261.50	240.99	2,259,145
2022-02-11	270.00	271.60	268.10	268.10	247.07	1,263,573
2022-02-10	273.40	274.20	270.70	273.30	251.86	1,286,494
2022-02-09	271.30	275.30	270.40	273.60	252.14	1,467,590
2022-02-08	271.90	272.00	266.30	267.30	246.34	2,076,101
2022-02-07	270.00	273.40	267.20	273.40	251.96	2,571,078
2022-02-04	260.00	266.50	256.10	265.00	244.22	3,681,182
2022-02-03	257.30	257.30	246.00	247.70	228.27	1,743,946
2022-02-02	256.00	256.20	253.90	256.00	235.92	1,269,818
2022-02-01	255.50	257.20	252.40	252.80	232.97	1,469,534
2022-01-31	250.70	253.80	250.00	253.00	233.16	2,199,072
2022-01-28	245.30	246.60	243.50	246.30	226.98	1,767,268
2022-01-27	244.50	247.50	242.20	245.30	226.06	1,506,490
2022-01-26	246.10	250.80	244.90	248.70	229.19	1,235,980
2022-01-25	250.10	250.60	242.80	245.20	225.97	1,617,605
2022-01-24	256.50	256.50	244.80	246.70	227.35	1,908,435
2022-01-21	258.00	259.50	254.80	257.80	237.58	1,222,424
2022-01-20	259.00	261.70	255.80	261.50	240.99	1,384,084
2022-01-19	255.00	260.10	253.60	258.20	237.95	1,828,099
2022-01-18	262.10	262.10	256.60	258.00	237.76	1,752,180
2022-01-17	260.80	264.70	260.70	263.20	242.56	792,537
2022-01-14	267.20	267.70	260.60	260.60	240.16	1,276,335
2022-01-13	272.70	273.20	268.20	268.90	247.81	1,367,351
2022-01-12	270.10	274.30	267.10	272.70	251.31	1,635,721

← NewerPage 20 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.