ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	360.30	360.30	350.40	353.60	353.60	2,411,171
2026-04-28	360.00	369.50	354.30	361.10	357.90	2,151,409
2026-04-27	368.30	371.00	366.70	366.70	363.45	1,175,189
2026-04-24	368.80	372.50	365.00	369.40	366.13	1,145,940
2026-04-23	368.40	372.50	367.80	370.00	366.72	1,085,359
2026-04-22	373.80	376.40	369.80	370.60	367.32	1,030,378
2026-04-21	375.00	378.50	372.40	372.40	369.10	1,565,245
2026-04-20	373.90	375.30	372.50	373.30	369.99	1,434,073
2026-04-17	366.20	380.60	366.20	380.00	376.63	2,073,442
2026-04-16	365.00	370.20	364.90	368.10	364.84	1,296,644
2026-04-15	367.30	370.30	364.20	364.60	361.37	1,301,633
2026-04-14	365.90	369.50	365.90	368.40	365.14	1,369,677
2026-04-13	361.10	364.20	360.30	363.10	359.88	1,655,776
2026-04-10	364.40	370.30	363.00	365.90	362.66	2,035,458
2026-04-09	366.20	367.20	360.00	363.40	360.18	1,377,900
2026-04-08	358.90	365.50	358.30	363.40	360.18	2,583,850
2026-04-07	350.10	351.70	344.60	344.60	341.55	1,826,293
2026-04-02	341.30	345.10	339.40	345.10	342.04	1,281,173
2026-04-01	342.40	347.30	342.20	344.50	341.45	2,134,542
2026-03-31	333.70	338.90	333.00	336.40	333.42	2,238,635
2026-03-30	329.80	335.30	328.50	333.20	330.25	1,823,178
2026-03-27	331.00	333.50	329.20	330.60	327.67	1,393,749
2026-03-26	335.00	335.60	331.30	332.70	329.75	1,706,524
2026-03-25	331.20	336.60	330.80	336.60	333.62	2,690,602
2026-03-24	330.00	330.90	323.20	329.80	326.88	1,798,860
2026-03-23	315.80	335.50	314.20	328.50	325.59	2,468,211
2026-03-20	325.90	329.00	319.10	321.00	318.16	4,665,815
2026-03-19	336.60	336.90	321.90	321.90	319.05	3,136,950
2026-03-18	346.50	349.20	340.20	342.00	338.97	1,940,107
2026-03-17	343.30	348.50	342.80	344.30	341.25	1,275,542
2026-03-16	343.00	347.70	340.00	345.10	342.04	1,240,594
2026-03-13	347.80	348.30	342.60	342.90	339.86	1,814,733
2026-03-12	352.00	353.30	346.10	350.40	347.29	2,020,144
2026-03-11	352.00	354.80	349.50	351.30	348.19	1,257,864
2026-03-10	355.80	357.90	353.50	354.20	351.06	2,512,941
2026-03-09	351.00	354.40	345.30	347.40	344.32	2,562,913
2026-03-06	366.30	368.20	356.40	359.40	356.22	2,029,655
2026-03-05	373.00	373.90	363.60	365.50	362.26	2,259,834
2026-03-04	376.30	380.80	374.20	374.20	370.88	2,166,074
2026-03-03	383.50	384.10	373.50	377.70	374.35	2,142,985
2026-03-02	380.90	383.90	377.20	383.90	380.50	1,964,460
2026-02-27	381.00	386.50	381.00	385.60	382.18	2,138,755
2026-02-26	378.40	385.60	378.40	383.10	379.71	1,868,520
2026-02-25	384.90	388.10	378.30	378.40	375.05	1,441,153
2026-02-24	381.10	388.20	380.50	385.80	382.38	1,881,770
2026-02-23	381.40	384.80	379.50	381.50	378.12	1,017,782
2026-02-20	380.00	384.80	376.80	382.70	379.31	1,521,080
2026-02-19	376.10	377.90	374.30	377.50	374.15	1,349,129
2026-02-18	376.40	378.40	374.30	377.20	373.86	2,232,705
2026-02-17	376.70	379.20	374.90	376.10	372.77	1,700,492
2026-02-16	380.60	381.40	378.30	379.10	375.74	1,488,394
2026-02-13	380.90	382.30	378.40	380.70	377.33	2,503,877
2026-02-12	388.10	388.90	382.10	382.60	379.21	1,906,943
2026-02-11	389.10	391.20	386.60	386.70	383.27	1,944,262
2026-02-10	393.20	393.30	388.20	389.50	386.05	1,277,651
2026-02-09	394.60	395.70	390.00	392.20	388.72	1,768,299
2026-02-06	387.10	396.90	385.30	394.60	391.10	2,634,685
2026-02-05	380.40	394.40	379.60	388.00	384.56	2,600,953
2026-02-04	372.90	384.70	370.70	380.60	377.23	4,403,561
2026-02-03	366.30	370.00	361.30	370.00	366.72	2,086,731

← NewerPage 3 of 21 · 1,258 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.