ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 234.70 | 246.00 | 234.70 | 244.25 | 223.47 | 631,404 |
| 2021-10-26 | 248.45 | 250.00 | 246.20 | 250.00 | 228.73 | 1,145,152 |
| 2021-10-25 | 250.65 | 250.80 | 246.40 | 248.10 | 226.99 | 632,636 |
| 2021-10-22 | 249.95 | 251.50 | 249.00 | 249.80 | 228.55 | 2,469,336 |
| 2021-10-21 | 250.35 | 251.40 | 248.40 | 250.25 | 228.96 | 552,317 |
| 2021-10-20 | 251.90 | 252.20 | 249.70 | 251.90 | 230.47 | 595,297 |
| 2021-10-19 | 252.75 | 253.25 | 251.50 | 253.25 | 231.70 | 546,842 |
| 2021-10-18 | 254.10 | 254.10 | 250.40 | 251.00 | 229.64 | 258,243 |
| 2021-10-15 | 253.85 | 256.50 | 252.60 | 255.85 | 234.08 | 434,731 |
| 2021-10-14 | 249.75 | 253.10 | 249.70 | 252.80 | 231.29 | 2,161,583 |
← NewerPage 22 of 22 · 1,270 trading days
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.