ASSA ABLOY AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	358.00	359.60	354.20	359.50	359.50	1,388,724
2026-10-15	351.60	356.30	350.00	356.30	356.30	1,893,190
2026-10-14	352.40	353.10	349.50	351.50	351.50	1,576,624
2026-10-13	347.70	352.20	346.80	349.60	349.60	1,163,424
2026-10-12	350.50	352.50	346.40	348.40	348.40	962,495
2026-10-09	343.40	352.00	342.60	348.70	348.70	1,710,226
2026-10-08	338.00	342.20	335.50	339.90	339.90	1,810,972
2026-10-07	351.20	352.00	339.60	340.00	340.00	2,608,752
2026-10-06	354.10	359.30	353.20	353.30	353.30	1,558,759
2026-10-05	354.40	355.00	351.30	352.40	352.40	952,951
2026-10-02	352.10	357.60	351.70	354.30	354.30	1,762,196
2026-10-01	353.80	354.60	349.90	350.70	350.70	1,412,230
2026-09-30	356.40	359.10	353.80	355.60	355.60	2,370,431
2026-09-29	358.00	361.60	354.80	355.00	355.00	1,671,040
2026-09-28	356.80	361.90	355.30	357.70	357.70	1,373,591
2026-09-25	353.90	358.20	353.80	355.30	355.30	1,367,569
2026-09-24	356.10	357.30	352.60	352.60	352.60	1,172,891
2026-09-23	360.90	361.50	355.80	357.10	357.10	1,084,879
2026-09-22	355.00	361.10	354.50	359.30	359.30	1,673,250
2026-09-21	350.00	355.80	349.70	354.70	354.70	1,407,831
2026-09-18	349.50	352.40	347.10	347.80	347.80	2,485,570

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.