ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	327.60	329.30	327.00	328.40	322.79	575,238
2025-08-07	322.10	328.50	322.00	327.40	321.80	887,499
2025-08-06	323.80	326.10	320.80	321.50	316.00	1,117,349
2025-08-05	323.30	323.70	320.40	321.70	316.20	898,827
2025-08-04	321.70	322.50	320.20	321.20	315.71	913,196
2025-08-01	321.40	322.50	317.80	318.70	313.25	1,292,987
2025-07-31	326.00	328.20	323.60	323.80	318.27	971,247
2025-07-30	324.90	328.80	323.40	325.80	320.23	1,370,543
2025-07-29	323.70	327.00	323.70	324.80	319.25	397,757
2025-07-28	330.90	330.90	321.40	323.40	317.87	1,135,464
2025-07-25	322.50	324.90	321.70	324.90	319.35	1,670,587
2025-07-24	324.10	325.60	321.20	324.10	318.56	1,458,689
2025-07-23	319.70	323.40	319.00	321.60	316.10	1,376,691
2025-07-22	319.00	319.20	314.70	315.40	310.01	1,019,015
2025-07-21	320.10	321.40	317.60	318.90	313.45	963,601
2025-07-18	322.40	324.50	318.10	320.00	314.53	2,067,470
2025-07-17	323.50	325.00	317.20	319.60	314.14	2,401,724
2025-07-16	301.20	304.70	300.70	301.90	296.74	1,244,463
2025-07-15	302.10	305.50	302.10	302.50	297.33	870,312
2025-07-14	300.40	302.50	299.80	301.70	296.54	725,073
2025-07-11	305.90	307.10	302.70	303.30	298.12	914,152
2025-07-10	301.90	307.50	301.70	307.20	301.95	1,179,691
2025-07-09	300.00	303.50	299.10	300.80	295.66	1,461,525
2025-07-08	298.30	299.70	295.10	299.70	294.58	1,201,694
2025-07-07	296.60	299.50	294.80	297.40	292.32	760,878
2025-07-04	296.30	296.50	293.50	296.10	291.04	1,070,892
2025-07-03	300.00	300.80	297.30	298.00	292.91	876,862
2025-07-02	297.30	299.30	296.10	298.20	293.10	1,470,879
2025-07-01	295.20	295.80	291.70	295.80	290.74	3,296,496
2025-06-30	300.70	301.00	294.20	295.20	290.15	2,307,795
2025-06-27	294.00	299.00	293.50	298.90	293.79	1,210,668
2025-06-26	293.10	293.30	290.40	291.00	286.03	1,935,596
2025-06-25	296.00	296.70	291.40	292.90	287.89	1,468,750
2025-06-24	298.30	300.10	293.60	294.20	289.17	1,846,556
2025-06-23	293.70	294.90	288.90	291.50	286.52	1,929,578
2025-06-19	294.20	296.80	293.90	294.20	289.17	2,634,466
2025-06-18	299.20	300.40	296.10	297.80	292.71	1,501,583
2025-06-17	301.70	302.80	299.20	299.20	294.09	1,412,955
2025-06-16	302.40	306.20	301.70	304.70	299.49	871,641
2025-06-13	299.60	304.10	299.50	302.40	297.23	1,113,644
2025-06-12	307.00	308.20	304.30	305.10	299.88	1,093,905
2025-06-11	310.40	313.20	309.00	309.00	303.72	1,658,906
2025-06-10	307.90	311.20	306.70	310.50	305.19	1,213,334
2025-06-09	309.10	313.30	307.30	307.60	302.34	1,721,839
2025-06-05	305.90	311.40	305.90	311.40	306.08	2,101,354
2025-06-04	300.60	305.50	299.30	305.20	299.98	1,702,345
2025-06-03	300.00	300.00	294.60	299.30	294.18	1,963,807
2025-06-02	301.60	302.70	297.60	298.70	293.59	1,776,478
2025-05-30	301.90	306.80	300.20	303.90	298.71	4,049,702
2025-05-28	305.20	306.70	304.30	304.60	299.39	819,685
2025-05-27	305.10	308.30	304.60	305.90	300.67	2,484,975
2025-05-26	305.00	305.40	302.40	302.50	297.33	504,188
2025-05-23	303.40	305.60	296.00	299.20	294.09	1,314,144
2025-05-22	306.70	307.40	301.70	302.50	297.33	1,738,096
2025-05-21	306.30	308.50	303.20	308.50	303.23	2,284,906
2025-05-20	312.20	313.80	310.30	312.40	307.06	1,164,876
2025-05-19	311.40	312.90	308.80	311.80	306.47	1,389,086
2025-05-16	311.90	315.30	311.00	313.00	307.65	2,357,635
2025-05-15	307.30	311.20	304.80	311.20	305.88	1,264,887
2025-05-14	310.90	311.70	307.90	308.50	303.23	1,642,182

← NewerPage 6 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.