ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	270.10	274.30	267.10	272.70	251.31	1,635,721
2022-01-11	268.00	269.10	265.60	268.00	246.98	1,971,264
2022-01-10	273.00	273.60	264.60	265.30	244.49	1,327,980
2022-01-07	275.30	276.80	270.80	271.60	250.30	1,838,427
2022-01-05	282.70	283.50	279.30	279.40	257.49	655,256
2022-01-04	280.50	282.40	279.40	281.80	259.70	1,505,912
2022-01-03	275.00	280.20	275.00	279.90	257.95	902,688
2021-12-30	278.50	279.20	275.30	276.20	254.54	1,027,912
2021-12-29	278.00	280.30	278.00	278.40	256.56	1,370,577
2021-12-28	275.50	279.20	275.50	278.00	256.20	862,717
2021-12-27	275.30	276.10	273.60	275.50	253.89	794,013
2021-12-23	272.40	275.80	271.10	275.80	254.17	1,077,145
2021-12-22	267.40	271.50	266.60	271.50	250.21	1,228,245
2021-12-21	265.50	267.20	264.10	267.20	246.24	1,282,830
2021-12-20	259.40	263.10	257.00	263.10	242.46	1,009,584
2021-12-17	265.90	267.30	263.90	266.00	245.14	2,411,995
2021-12-16	268.90	269.60	266.00	266.70	245.78	1,339,505
2021-12-15	263.60	265.30	261.10	265.00	244.22	1,609,510
2021-12-14	267.80	269.20	261.60	262.20	241.64	1,262,937
2021-12-13	269.80	270.90	266.40	266.40	245.51	1,499,717
2021-12-10	268.00	272.00	267.50	269.60	248.45	895,132
2021-12-09	270.00	272.40	268.40	269.50	248.36	1,445,656
2021-12-08	270.60	275.80	267.30	267.90	246.89	1,966,578
2021-12-07	272.40	273.00	269.70	270.60	249.38	2,047,093
2021-12-06	264.00	268.10	262.00	267.60	246.61	1,677,799
2021-12-03	260.10	261.80	254.70	259.50	239.15	2,050,063
2021-12-02	262.00	263.70	258.40	263.70	243.02	2,020,411
2021-12-01	255.90	263.00	255.10	262.80	242.19	1,514,260
2021-11-30	256.30	258.20	251.40	253.80	233.89	4,382,443
2021-11-29	258.00	260.30	257.10	259.00	238.69	1,444,642
2021-11-26	259.60	261.60	255.90	255.90	235.83	2,092,746
2021-11-25	267.90	268.10	266.70	267.30	246.34	1,028,790
2021-11-24	267.80	268.30	264.60	266.30	245.41	1,210,949
2021-11-23	268.50	269.40	264.50	267.30	246.34	1,181,612
2021-11-22	269.20	271.10	268.50	269.60	248.45	1,539,553
2021-11-19	269.00	271.60	267.40	271.00	247.95	1,525,435
2021-11-18	271.40	272.10	267.40	268.60	245.75	1,494,553
2021-11-17	267.00	267.40	263.90	266.90	244.20	1,737,583
2021-11-16	266.60	268.40	265.10	267.60	244.84	1,000,043
2021-11-15	268.80	270.20	265.20	266.60	243.92	911,054
2021-11-12	269.70	270.90	268.00	269.20	246.30	1,292,207
2021-11-11	266.80	270.20	265.80	269.30	246.39	1,680,877
2021-11-10	260.90	266.90	259.90	266.80	244.11	2,225,225
2021-11-09	259.30	261.50	258.20	259.60	237.52	1,460,992
2021-11-08	256.70	260.00	255.60	259.00	236.97	1,651,661
2021-11-05	259.60	259.60	255.10	255.10	233.40	599,254
2021-11-04	259.70	259.70	253.30	258.90	236.88	1,463,917
2021-11-03	256.20	258.80	255.10	258.50	236.51	1,059,688
2021-11-02	253.50	256.20	252.10	256.00	234.22	1,195,987
2021-11-01	252.40	254.90	252.40	253.00	231.48	1,102,168
2021-10-29	249.20	252.70	248.20	251.50	230.11	2,245,403
2021-10-28	245.50	250.10	244.50	250.10	228.83	2,118,802
2021-10-27	235.60	246.60	230.00	244.10	223.34	3,519,573
2021-10-26	247.50	250.10	245.90	248.80	227.64	2,411,306
2021-10-25	250.70	251.00	246.30	246.90	225.90	1,460,930
2021-10-22	250.00	251.50	248.80	250.00	228.73	1,665,142
2021-10-21	250.70	251.50	248.30	249.00	227.82	1,954,888

← NewerPage 21 of 21 · 1,257 trading days

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.