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 |
| 2026-09-17 | 346.40 | 348.70 | 343.30 | 346.10 | 346.10 | 2,097,102 |
| 2026-09-16 | 344.10 | 347.70 | 343.80 | 343.80 | 343.80 | 1,459,191 |
| 2026-09-15 | 340.50 | 344.10 | 335.70 | 344.10 | 344.10 | 1,890,908 |
| 2026-09-14 | 338.80 | 343.50 | 338.30 | 341.60 | 341.60 | 1,307,014 |
| 2026-09-11 | 340.60 | 342.50 | 337.70 | 341.10 | 341.10 | 1,291,245 |
| 2026-09-10 | 342.70 | 345.10 | 340.40 | 341.30 | 341.30 | 983,376 |
| 2026-09-09 | 351.30 | 352.90 | 339.70 | 341.70 | 341.70 | 3,283,208 |
| 2026-09-08 | 349.60 | 354.80 | 349.20 | 354.00 | 354.00 | 581,362 |
| 2026-09-07 | 352.00 | 354.20 | 351.00 | 351.00 | 351.00 | 715,167 |
| 2026-09-04 | 351.40 | 353.50 | 349.70 | 352.20 | 352.20 | 926,597 |
| 2026-09-03 | 350.10 | 353.90 | 348.90 | 350.70 | 350.70 | 1,362,434 |
| 2026-09-02 | 351.00 | 351.50 | 345.50 | 350.50 | 350.50 | 1,118,262 |
| 2026-09-01 | 355.50 | 357.40 | 351.50 | 351.50 | 351.50 | 1,642,359 |
| 2026-08-31 | 357.20 | 360.70 | 356.50 | 357.20 | 357.20 | 1,695,611 |
| 2026-08-28 | 356.80 | 360.60 | 356.80 | 357.20 | 357.20 | 1,373,738 |
| 2026-08-27 | 355.60 | 356.80 | 352.60 | 356.60 | 356.60 | 1,115,828 |
| 2026-08-26 | 352.00 | 358.20 | 352.00 | 355.70 | 355.70 | 1,359,705 |
| 2026-08-25 | 351.60 | 354.50 | 350.30 | 353.00 | 353.00 | 1,006,230 |
| 2026-08-24 | 354.30 | 355.20 | 350.70 | 350.70 | 350.70 | 808,046 |
| 2026-08-21 | 354.20 | 355.60 | 352.60 | 354.40 | 354.40 | 1,270,344 |
| 2026-08-20 | 347.90 | 353.50 | 347.50 | 352.40 | 352.40 | 1,190,232 |
| 2026-08-19 | 346.60 | 349.90 | 345.10 | 348.90 | 348.90 | 1,146,619 |
| 2026-08-18 | 350.00 | 350.80 | 344.30 | 346.70 | 346.70 | 1,120,813 |
| 2026-08-17 | 356.10 | 356.60 | 351.50 | 351.90 | 351.90 | 909,552 |
| 2026-08-14 | 360.50 | 361.60 | 354.90 | 356.90 | 356.90 | 1,097,808 |
| 2026-08-13 | 359.60 | 362.30 | 359.60 | 360.50 | 360.50 | 1,234,809 |
| 2026-08-12 | 362.00 | 363.60 | 358.70 | 359.90 | 359.90 | 754,800 |
| 2026-08-11 | 361.60 | 363.60 | 359.60 | 361.50 | 361.50 | 843,945 |
| 2026-08-10 | 365.40 | 366.00 | 361.40 | 363.40 | 363.40 | 836,056 |
| 2026-08-07 | 365.00 | 368.30 | 365.00 | 366.50 | 366.50 | 1,020,347 |
| 2026-08-06 | 366.90 | 370.90 | 365.70 | 366.90 | 366.90 | 1,391,949 |
| 2026-08-05 | 366.50 | 367.80 | 363.80 | 366.00 | 366.00 | 1,360,720 |
| 2026-08-04 | 362.60 | 365.10 | 359.40 | 364.30 | 364.30 | 1,232,064 |
| 2026-08-03 | 354.50 | 362.40 | 354.50 | 360.40 | 360.40 | 1,495,456 |
| 2026-07-31 | 351.40 | 357.00 | 351.40 | 353.10 | 353.10 | 2,185,842 |
| 2026-07-30 | 351.50 | 355.00 | 350.50 | 350.70 | 350.70 | 1,331,694 |
| 2026-07-29 | 354.10 | 356.20 | 351.50 | 351.80 | 351.80 | 1,513,899 |
| 2026-07-28 | 351.20 | 355.60 | 349.80 | 355.60 | 355.60 | 1,564,282 |
| 2026-07-27 | 350.30 | 353.00 | 349.30 | 349.30 | 349.30 | 1,015,451 |
Page 1 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.