ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	358.00	365.60	356.40	364.30	361.07	1,818,489
2026-01-30	359.30	363.60	358.40	359.90	356.71	1,636,207
2026-01-29	358.80	363.10	358.40	360.20	357.01	1,325,993
2026-01-28	361.90	363.30	356.70	358.10	354.93	1,567,489
2026-01-27	361.70	364.40	361.30	362.60	359.39	1,244,872
2026-01-26	365.20	365.20	358.80	360.90	357.70	1,433,063
2026-01-23	366.60	366.60	363.20	366.10	362.86	1,260,111
2026-01-22	367.50	369.90	365.50	366.00	362.76	1,590,178
2026-01-21	361.50	365.00	359.40	363.40	360.18	1,090,945
2026-01-20	362.80	364.60	359.60	362.70	359.49	1,962,457
2026-01-19	367.20	369.20	364.20	369.00	365.73	2,110,381
2026-01-16	376.00	376.00	369.40	374.80	371.48	1,770,875
2026-01-15	359.70	369.40	358.80	369.40	366.13	3,430,719
2026-01-14	361.10	362.60	358.40	358.90	355.72	2,938,754
2026-01-13	365.20	365.20	359.80	361.00	357.80	1,612,412
2026-01-12	364.70	367.00	362.00	365.20	361.96	1,508,984
2026-01-09	358.80	366.30	358.30	364.70	361.47	1,724,486
2026-01-08	360.00	362.80	356.00	358.30	355.12	1,773,070
2026-01-07	357.50	361.00	349.80	361.00	357.80	3,156,148
2026-01-05	355.00	356.10	350.00	353.70	350.57	896,169
2026-01-02	358.20	358.50	353.10	354.80	351.66	1,305,091
2025-12-30	356.80	360.30	355.60	358.90	355.72	1,117,775
2025-12-29	356.30	358.30	355.30	357.70	354.53	989,259
2025-12-23	355.90	357.40	355.10	355.40	352.25	737,841
2025-12-22	356.90	357.00	353.60	356.00	352.85	759,402
2025-12-19	355.80	357.90	354.80	355.80	352.65	1,924,559
2025-12-18	350.80	355.00	349.00	355.00	351.85	1,478,734
2025-12-17	357.80	358.40	349.80	350.90	347.79	1,216,740
2025-12-16	357.40	359.10	355.60	358.30	355.12	1,909,517
2025-12-15	358.00	360.40	357.90	359.00	355.82	1,195,873
2025-12-12	359.70	361.70	357.50	357.60	354.43	947,520
2025-12-11	351.40	358.50	350.30	358.00	354.83	1,041,127
2025-12-10	350.90	353.80	349.70	351.60	348.48	1,194,993
2025-12-09	358.30	358.30	353.10	353.10	349.97	1,532,677
2025-12-08	361.00	361.30	356.10	358.10	354.93	1,108,298
2025-12-05	360.70	362.80	359.00	360.90	357.70	1,352,978
2025-12-04	356.40	360.70	354.90	359.30	356.12	1,368,871
2025-12-03	353.10	356.10	352.20	355.00	351.85	1,263,974
2025-12-02	356.70	357.40	353.00	353.50	350.37	1,101,073
2025-12-01	355.70	357.10	353.00	356.50	353.34	1,248,048
2025-11-28	358.00	359.60	357.50	358.60	355.42	1,894,654
2025-11-27	358.30	359.20	357.00	358.60	355.42	1,147,349
2025-11-26	356.90	357.80	354.70	356.70	353.54	1,125,290
2025-11-25	352.50	356.80	350.70	354.70	351.56	1,244,481
2025-11-24	351.30	353.60	347.60	352.30	349.18	3,240,046
2025-11-21	342.30	348.30	341.50	348.30	345.21	1,205,944
2025-11-20	349.30	350.20	346.90	346.90	343.83	1,204,611
2025-11-19	342.30	348.00	340.70	345.40	342.34	1,471,178
2025-11-18	348.30	349.70	341.80	343.20	340.16	1,456,911
2025-11-17	355.30	356.60	351.60	351.60	348.48	1,242,619
2025-11-14	353.80	355.70	350.40	355.70	352.55	1,084,726
2025-11-13	361.50	362.90	355.70	356.50	353.34	1,479,198
2025-11-12	360.00	363.40	358.50	361.80	358.59	1,378,327
2025-11-11	354.70	359.80	352.50	358.50	355.32	1,200,852
2025-11-10	355.60	357.00	352.90	352.90	349.77	1,233,869
2025-11-07	357.10	357.60	352.50	355.20	349.13	1,213,934
2025-11-06	353.50	357.80	352.80	355.90	349.82	1,058,844
2025-11-05	354.10	359.40	352.90	356.50	350.41	1,688,891
2025-11-04	354.70	356.80	352.10	356.50	350.41	1,317,274
2025-11-03	357.30	360.50	356.00	359.20	353.06	1,570,068

← NewerPage 4 of 5 · 250 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.