ASSA ABLOY AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	324.20	327.70	322.50	327.70	318.74	1,206,611
2024-11-12	337.10	337.20	324.40	325.90	316.99	1,551,558
2024-11-11	334.70	340.70	334.70	339.30	330.03	1,032,673
2024-11-08	336.00	336.10	329.90	332.50	323.41	1,250,432
2024-11-07	334.10	339.90	333.50	337.70	325.85	1,573,183
2024-11-06	342.10	347.30	333.60	333.60	321.89	1,935,391
2024-11-05	338.10	340.00	335.60	340.00	328.06	707,808
2024-11-04	336.10	339.50	336.00	337.90	326.04	1,359,194
2024-11-01	333.20	336.60	333.20	334.30	322.56	595,144
2024-10-31	332.30	335.00	330.70	332.90	321.21	1,370,564
2024-10-30	336.60	337.00	332.70	334.60	322.85	1,602,711
2024-10-29	343.00	343.20	336.60	337.10	325.27	1,166,647
2024-10-28	335.90	342.60	335.65	341.60	329.61	1,249,338
2024-10-25	330.90	336.40	330.10	334.60	322.85	1,606,119
2024-10-24	332.60	336.90	331.30	332.60	320.92	1,670,864
2024-10-23	339.60	343.30	326.90	332.60	320.92	2,831,217
2024-10-22	336.60	337.60	332.60	336.80	324.98	766,075
2024-10-21	340.10	341.80	336.90	338.00	326.13	1,160,557
2024-10-18	339.00	341.80	337.90	340.00	328.06	1,263,467
2024-10-17	338.70	341.90	338.00	340.40	328.45	1,026,367
2024-10-16	336.60	339.50	335.60	338.40	326.52	805,617
2024-10-15	338.90	342.00	336.20	338.00	326.13	1,072,227
2024-10-14	334.70	337.90	334.50	337.90	326.04	937,599
2024-10-11	333.40	335.60	331.40	334.70	322.95	803,122
2024-10-10	334.00	335.60	330.00	334.00	322.27	1,149,574
2024-10-09	334.90	337.90	333.70	337.40	325.56	1,060,090
2024-10-08	335.40	335.80	333.70	334.70	322.95	1,284,514
2024-10-07	337.50	337.60	333.40	335.80	324.01	1,292,872
2024-10-04	338.00	339.10	335.20	336.00	324.20	1,441,769
2024-10-03	340.60	341.90	337.20	338.70	326.81	1,269,047
2024-10-02	341.00	342.20	339.00	342.10	330.09	760,797
2024-10-01	342.70	346.10	339.10	341.30	329.32	1,133,102
2024-09-30	341.00	343.50	340.20	341.60	329.61	1,230,502
2024-09-27	343.30	345.20	339.70	341.60	329.61	1,280,196
2024-09-26	347.60	349.50	344.00	344.20	332.12	1,656,400
2024-09-25	339.50	345.10	339.30	343.80	331.73	1,690,412
2024-09-24	343.40	344.30	337.70	340.10	328.16	934,275
2024-09-23	337.90	341.40	335.10	340.80	328.84	878,005
2024-09-20	338.00	341.30	336.40	338.00	326.13	1,883,656
2024-09-19	334.90	339.60	333.00	338.00	326.13	1,269,498
2024-09-18	335.00	335.00	331.20	331.70	320.06	1,972,182
2024-09-17	330.00	335.40	330.00	334.60	322.85	1,083,849
2024-09-16	327.30	329.80	326.90	329.10	317.55	698,870
2024-09-13	324.60	328.00	324.60	328.00	316.49	1,035,732
2024-09-12	323.60	327.10	322.70	324.50	313.11	998,368
2024-09-11	321.30	323.40	318.10	319.80	308.57	1,030,823
2024-09-10	321.70	326.10	319.30	321.10	309.83	1,251,527
2024-09-09	321.70	324.90	321.70	322.30	310.99	1,410,409
2024-09-06	321.80	325.60	318.60	319.50	308.28	1,296,714
2024-09-05	326.50	328.50	323.90	325.60	314.17	907,513
2024-09-04	328.90	333.70	327.10	328.00	316.49	1,560,944
2024-09-03	332.40	338.60	330.40	332.90	321.21	1,112,497
2024-09-02	330.70	332.60	327.60	332.40	320.73	867,784
2024-08-30	328.20	331.60	328.00	331.10	319.48	1,926,006
2024-08-29	323.00	329.20	323.00	328.60	317.06	942,726
2024-08-28	320.50	324.90	320.30	323.60	312.24	897,615
2024-08-27	321.20	322.40	319.70	320.20	308.96	809,157
2024-08-26	319.80	322.60	319.10	321.20	309.92	413,333
2024-08-23	316.00	321.30	315.20	320.20	308.96	1,324,119
2024-08-22	311.90	317.50	311.90	315.50	304.42	933,397

← NewerPage 9 of 21 · 1,260 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.