ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	359.60	360.40	357.70	358.70	352.57	785,908
2025-10-30	359.90	362.30	359.80	360.90	354.73	705,978
2025-10-29	362.80	362.80	360.10	361.40	355.22	818,985
2025-10-28	361.30	364.70	357.00	362.70	356.50	1,051,378
2025-10-27	362.80	364.50	361.90	362.60	356.40	1,039,134
2025-10-24	364.10	364.40	360.00	361.70	355.52	1,146,765
2025-10-23	363.10	363.10	357.70	361.80	355.62	1,698,493
2025-10-22	360.60	362.20	357.20	359.90	353.75	1,719,175
2025-10-21	351.60	362.50	349.90	362.50	356.30	2,920,347
2025-10-20	343.40	346.40	341.60	343.20	337.33	1,862,845
2025-10-17	339.80	342.60	335.50	340.80	334.97	1,916,342
2025-10-16	337.60	343.80	334.20	343.30	337.43	1,421,193
2025-10-15	334.10	338.30	333.00	337.60	331.83	1,981,346
2025-10-14	328.90	331.50	326.70	331.30	325.64	1,512,257
2025-10-13	332.40	333.00	328.80	330.90	325.24	937,210
2025-10-10	333.80	336.80	330.00	330.90	325.24	1,211,369
2025-10-09	333.30	335.20	332.30	332.90	327.21	619,749
2025-10-08	330.10	334.10	329.80	332.80	327.11	1,105,829
2025-10-07	331.70	333.30	328.50	330.80	325.15	1,100,737
2025-10-06	331.30	334.40	329.70	331.70	326.03	1,399,298
2025-10-03	329.70	332.10	327.40	331.90	326.23	931,939
2025-10-02	324.90	329.20	323.50	329.20	323.57	1,060,965
2025-10-01	325.80	325.80	320.80	323.00	317.48	1,315,968
2025-09-30	323.80	326.70	321.90	326.60	321.02	1,427,378
2025-09-29	323.60	326.60	322.30	324.20	318.66	1,162,279
2025-09-26	320.40	322.50	319.00	322.30	316.79	1,134,736
2025-09-25	320.70	320.90	316.60	318.60	313.15	1,213,672
2025-09-24	323.10	326.10	320.60	321.20	315.71	1,309,500
2025-09-23	327.60	329.90	326.70	328.50	322.88	1,129,459
2025-09-22	329.40	330.10	325.10	326.50	320.92	949,726
2025-09-19	331.50	333.50	328.60	329.30	323.67	2,106,451
2025-09-18	335.40	336.60	330.30	330.30	324.65	1,401,816
2025-09-17	334.60	336.90	333.80	334.00	328.29	1,155,044
2025-09-16	340.20	340.40	333.50	334.10	328.39	1,741,291
2025-09-15	341.60	342.50	339.00	340.30	334.48	758,573
2025-09-12	340.90	341.70	338.20	339.50	333.70	1,516,756
2025-09-11	340.50	341.80	335.40	340.40	334.58	1,078,486
2025-09-10	341.90	343.20	339.60	339.60	333.80	1,034,726
2025-09-09	344.50	345.70	337.20	340.10	334.29	1,030,898
2025-09-08	343.00	344.30	341.70	344.10	338.22	843,611
2025-09-05	337.00	342.10	336.30	342.10	336.25	2,472,377
2025-09-04	330.50	336.10	329.40	335.80	330.06	1,138,621
2025-09-03	329.60	331.70	327.70	329.80	324.16	927,032
2025-09-02	335.10	335.80	326.60	327.40	321.80	1,334,498
2025-09-01	334.10	336.10	333.70	335.00	329.27	487,384
2025-08-29	335.10	337.30	333.60	334.10	328.39	1,293,041
2025-08-28	336.60	337.10	333.20	336.00	330.26	715,502
2025-08-27	335.90	336.50	333.90	335.20	329.47	887,322
2025-08-26	335.40	337.90	334.50	335.70	329.96	3,876,016
2025-08-25	341.00	341.00	336.10	336.80	331.04	714,692
2025-08-22	333.70	342.00	333.70	341.90	336.06	1,182,845
2025-08-21	337.10	338.00	333.60	335.00	329.27	996,816
2025-08-20	337.70	338.80	335.50	336.30	330.55	1,049,625
2025-08-19	333.40	339.60	332.00	339.40	333.60	926,646
2025-08-18	332.80	333.90	330.20	332.10	326.42	708,114
2025-08-15	334.10	335.70	332.40	332.40	326.72	795,001
2025-08-14	330.20	334.80	330.20	332.20	326.52	1,073,699
2025-08-13	331.00	331.40	327.90	329.60	323.97	737,978
2025-08-12	327.60	329.80	326.30	329.40	323.77	699,217
2025-08-11	328.60	329.60	325.90	326.10	320.53	599,950

← NewerPage 5 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.