ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	309.40	312.90	308.00	311.70	306.37	2,280,501
2025-05-12	302.10	310.70	302.10	309.40	304.11	2,098,737
2025-05-09	302.00	303.30	298.70	299.80	294.68	1,978,011
2025-05-08	298.70	305.00	298.10	301.80	296.64	2,796,715
2025-05-07	295.40	298.40	294.60	297.80	292.71	2,438,874
2025-05-06	300.10	300.70	295.20	296.00	290.94	2,304,924
2025-05-05	299.10	300.90	298.40	300.30	295.17	1,481,662
2025-05-02	297.70	299.40	293.20	299.40	294.28	3,526,190
2025-04-30	289.90	291.60	286.90	291.60	286.62	1,452,653
2025-04-29	290.30	291.40	287.00	288.20	283.27	2,067,819
2025-04-28	290.30	293.00	289.50	289.70	284.75	1,761,948
2025-04-25	285.30	290.40	283.60	290.00	285.04	1,887,905
2025-04-24	279.40	283.60	274.90	282.60	277.77	2,143,797
2025-04-23	280.40	289.90	279.20	283.30	275.56	3,747,737
2025-04-22	276.00	276.80	271.80	275.60	268.07	2,207,835
2025-04-17	279.10	281.10	275.50	275.70	268.17	911,845
2025-04-16	281.00	282.00	278.90	281.30	273.61	2,134,960
2025-04-15	277.70	284.00	277.60	283.80	276.04	1,271,991
2025-04-14	279.40	279.40	275.10	278.00	270.40	1,373,912
2025-04-11	274.00	274.90	266.20	273.20	265.73	2,766,924
2025-04-10	284.80	286.60	270.50	271.20	263.79	2,547,397
2025-04-09	259.10	263.50	256.20	262.00	254.84	2,801,736
2025-04-08	263.90	271.40	263.00	268.10	260.77	2,813,691
2025-04-07	254.00	277.00	252.50	260.10	252.99	4,486,195
2025-04-04	279.70	282.10	272.60	275.60	268.07	3,491,200
2025-04-03	289.90	290.80	280.80	282.50	274.78	3,537,548
2025-04-02	295.80	297.40	293.20	297.20	289.08	1,668,177
2025-04-01	300.10	301.80	296.70	298.30	290.15	1,910,589
2025-03-31	297.60	300.90	296.80	299.90	291.70	2,735,435
2025-03-28	298.30	301.00	297.00	299.60	291.41	2,481,590
2025-03-27	296.70	298.80	294.60	298.30	290.15	1,828,128
2025-03-26	303.10	303.80	297.50	298.60	290.44	1,846,814
2025-03-25	305.00	305.30	299.60	302.80	294.53	2,171,535
2025-03-24	307.30	308.10	304.00	305.40	297.05	1,192,364
2025-03-21	306.70	308.30	303.70	305.90	297.54	3,006,095
2025-03-20	313.90	314.30	304.50	309.30	300.85	2,239,316
2025-03-19	309.00	315.40	309.00	314.30	305.71	2,492,821
2025-03-18	309.60	312.00	305.80	310.00	301.53	2,362,790
2025-03-17	312.30	313.90	308.40	309.60	301.14	2,652,227
2025-03-14	320.60	320.90	315.80	316.70	308.05	1,931,428
2025-03-13	322.10	328.00	320.80	321.50	312.71	1,859,106
2025-03-12	326.10	328.80	321.90	323.60	314.76	2,258,044
2025-03-11	336.10	337.00	323.30	323.50	314.66	1,950,643
2025-03-10	339.60	339.60	330.60	332.70	323.61	1,747,798
2025-03-07	331.90	339.10	328.80	337.00	327.79	2,278,465
2025-03-06	330.40	334.60	324.70	334.60	325.46	2,574,185
2025-03-05	326.00	331.50	324.40	329.60	320.59	1,956,569
2025-03-04	326.10	326.40	318.40	319.70	310.96	2,275,874
2025-03-03	329.30	333.60	327.40	329.50	320.50	1,560,645
2025-02-28	329.00	332.80	328.00	329.30	320.30	2,884,259
2025-02-27	333.20	334.70	329.10	331.60	322.54	1,276,297
2025-02-26	331.50	338.20	331.20	335.60	326.43	1,481,330
2025-02-25	326.40	331.20	326.00	330.40	321.37	1,298,764
2025-02-24	328.70	329.10	324.00	328.40	319.43	1,583,338
2025-02-21	328.80	334.70	327.70	328.70	319.72	2,428,911
2025-02-20	325.80	329.00	325.60	329.00	320.01	1,868,812
2025-02-19	333.20	334.20	322.70	323.70	314.85	2,418,281
2025-02-18	332.20	334.70	330.20	333.90	324.78	1,251,668
2025-02-17	329.40	332.60	329.20	332.60	323.51	1,036,940
2025-02-14	330.70	331.90	328.20	330.00	320.98	1,626,490

← NewerPage 7 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.