ASSA ABLOY AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 331.10 | 332.50 | 328.30 | 331.00 | 321.95 | 2,441,902 |
| 2025-02-12 | 332.20 | 333.70 | 325.60 | 327.90 | 318.94 | 2,095,950 |
| 2025-02-11 | 326.40 | 332.00 | 325.80 | 332.00 | 322.93 | 1,304,399 |
| 2025-02-10 | 326.50 | 327.50 | 324.60 | 327.20 | 318.26 | 1,704,449 |
| 2025-02-07 | 333.60 | 334.90 | 325.00 | 325.90 | 316.99 | 1,513,094 |
| 2025-02-06 | 329.40 | 334.20 | 321.60 | 333.10 | 324.00 | 1,521,436 |
| 2025-02-05 | 334.40 | 335.90 | 321.40 | 329.50 | 320.50 | 1,875,373 |
| 2025-02-04 | 331.90 | 334.40 | 328.40 | 333.60 | 324.48 | 1,911,913 |
| 2025-02-03 | 330.80 | 333.50 | 327.30 | 331.90 | 322.83 | 2,159,463 |
| 2025-01-31 | 340.20 | 343.30 | 339.20 | 340.60 | 331.29 | 1,107,333 |
| 2025-01-30 | 337.00 | 341.70 | 337.00 | 340.50 | 331.19 | 1,617,339 |
| 2025-01-29 | 337.80 | 339.30 | 334.20 | 336.20 | 327.01 | 1,325,239 |
| 2025-01-28 | 336.50 | 340.10 | 335.40 | 336.10 | 326.91 | 1,495,711 |
| 2025-01-27 | 333.30 | 336.10 | 332.10 | 336.10 | 326.91 | 1,725,848 |
| 2025-01-24 | 338.40 | 341.00 | 336.70 | 338.00 | 328.76 | 784,693 |
| 2025-01-23 | 336.80 | 337.50 | 333.70 | 336.50 | 327.30 | 1,243,382 |
| 2025-01-22 | 337.80 | 342.50 | 334.50 | 336.90 | 327.69 | 2,377,416 |
| 2025-01-21 | 336.50 | 338.30 | 334.00 | 336.70 | 327.50 | 1,367,316 |
| 2025-01-20 | 334.60 | 337.10 | 333.70 | 336.20 | 327.01 | 900,970 |
| 2025-01-17 | 330.00 | 335.50 | 329.70 | 334.10 | 324.97 | 2,276,087 |
| 2025-01-16 | 326.50 | 328.70 | 325.20 | 328.60 | 319.62 | 1,689,344 |
| 2025-01-15 | 314.90 | 326.50 | 314.90 | 325.10 | 316.22 | 1,785,323 |
| 2025-01-14 | 318.40 | 319.80 | 313.80 | 314.80 | 306.20 | 1,719,819 |
| 2025-01-13 | 319.30 | 322.00 | 314.20 | 316.90 | 308.24 | 1,568,005 |
| 2025-01-10 | 324.40 | 325.80 | 318.20 | 320.00 | 311.25 | 1,566,350 |
| 2025-01-09 | 322.90 | 326.00 | 321.60 | 324.40 | 315.53 | 883,146 |
| 2025-01-08 | 324.10 | 324.70 | 319.30 | 323.20 | 314.37 | 1,669,775 |
| 2025-01-07 | 332.30 | 332.30 | 320.90 | 324.90 | 316.02 | 2,155,378 |
| 2025-01-03 | 327.60 | 328.40 | 326.10 | 326.90 | 317.97 | 595,532 |
| 2025-01-02 | 327.10 | 328.00 | 325.90 | 327.80 | 318.84 | 859,809 |
| 2024-12-30 | 326.70 | 327.90 | 323.70 | 326.80 | 317.87 | 795,914 |
| 2024-12-27 | 327.50 | 328.80 | 325.00 | 327.40 | 318.45 | 1,035,479 |
| 2024-12-23 | 325.10 | 327.70 | 323.30 | 326.70 | 317.77 | 768,669 |
| 2024-12-20 | 324.60 | 326.30 | 320.80 | 325.80 | 316.90 | 2,080,249 |
| 2024-12-19 | 334.00 | 334.90 | 325.40 | 325.90 | 316.99 | 1,935,358 |
| 2024-12-18 | 338.70 | 344.30 | 338.70 | 341.10 | 331.78 | 1,411,113 |
| 2024-12-17 | 339.10 | 341.80 | 337.60 | 338.80 | 329.54 | 824,482 |
| 2024-12-16 | 341.00 | 342.00 | 339.70 | 340.80 | 331.49 | 872,389 |
| 2024-12-13 | 343.10 | 345.20 | 340.70 | 341.70 | 332.36 | 1,154,819 |
| 2024-12-12 | 344.60 | 347.00 | 342.60 | 343.70 | 334.31 | 1,188,531 |
| 2024-12-11 | 339.90 | 345.20 | 339.90 | 343.90 | 334.50 | 1,184,856 |
| 2024-12-10 | 343.20 | 344.20 | 340.10 | 340.60 | 331.29 | 1,473,047 |
| 2024-12-09 | 348.00 | 349.20 | 342.50 | 344.60 | 335.18 | 978,060 |
| 2024-12-06 | 343.80 | 347.80 | 343.20 | 346.80 | 337.32 | 924,801 |
| 2024-12-05 | 345.90 | 346.90 | 343.60 | 345.00 | 335.57 | 757,653 |
| 2024-12-04 | 344.10 | 346.90 | 343.10 | 346.30 | 336.84 | 1,074,486 |
| 2024-12-03 | 337.60 | 343.30 | 337.50 | 343.10 | 333.72 | 1,015,278 |
| 2024-12-02 | 334.00 | 340.40 | 332.80 | 338.10 | 328.86 | 1,427,739 |
| 2024-11-29 | 330.40 | 337.10 | 329.10 | 334.90 | 325.75 | 2,410,772 |
| 2024-11-28 | 331.70 | 334.60 | 330.60 | 331.90 | 322.83 | 738,639 |
| 2024-11-27 | 326.80 | 328.00 | 325.00 | 327.20 | 318.26 | 805,523 |
| 2024-11-26 | 330.40 | 330.40 | 325.20 | 327.70 | 318.74 | 1,069,971 |
| 2024-11-25 | 334.20 | 334.50 | 329.60 | 331.70 | 322.64 | 2,427,439 |
| 2024-11-22 | 328.20 | 334.70 | 327.60 | 332.30 | 323.22 | 1,235,775 |
| 2024-11-21 | 326.80 | 327.90 | 323.80 | 327.20 | 318.26 | 1,537,452 |
| 2024-11-20 | 328.00 | 331.30 | 326.20 | 327.00 | 318.06 | 1,467,026 |
| 2024-11-19 | 325.60 | 327.20 | 321.30 | 324.90 | 316.02 | 1,729,184 |
| 2024-11-18 | 325.10 | 327.40 | 323.20 | 325.20 | 316.31 | 1,162,740 |
| 2024-11-15 | 327.80 | 330.10 | 325.20 | 325.20 | 316.31 | 1,308,391 |
| 2024-11-14 | 327.00 | 331.00 | 326.30 | 330.30 | 321.27 | 955,451 |
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.