ASSA ABLOY AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 363.90 | 369.10 | 363.90 | 367.80 | 367.80 | 21,374 |
| 2026-10-22 | 354.40 | 364.25 | 354.40 | 364.25 | 364.25 | 15,994 |
| 2026-10-21 | 354.20 | 357.10 | 354.20 | 357.10 | 357.10 | 6,768 |
| 2026-10-20 | 353.80 | 354.60 | 350.70 | 353.80 | 353.80 | 14,825 |
| 2026-10-19 | 355.75 | 355.75 | 353.70 | 353.70 | 353.70 | 6,965 |
| 2026-10-16 | 356.60 | 359.50 | 356.05 | 356.60 | 356.60 | 12,156 |
| 2026-10-15 | 350.95 | 356.30 | 350.60 | 356.30 | 356.30 | 135,395 |
| 2026-10-14 | 352.50 | 353.10 | 349.50 | 351.50 | 351.50 | 110,753 |
| 2026-10-13 | 349.15 | 352.20 | 346.80 | 351.00 | 351.00 | 164,095 |
| 2026-10-12 | 351.20 | 351.80 | 346.50 | 348.40 | 348.40 | 105,584 |
| 2026-10-09 | 343.30 | 351.90 | 343.30 | 349.20 | 349.20 | 73,986 |
| 2026-10-08 | 336.95 | 342.05 | 335.60 | 340.40 | 340.40 | 1,249,474 |
| 2026-10-07 | 349.45 | 351.70 | 340.00 | 341.85 | 341.85 | 250,932 |
| 2026-10-06 | 354.00 | 359.10 | 353.31 | 353.31 | 353.31 | 150,692 |
| 2026-10-05 | 354.50 | 355.00 | 351.70 | 354.40 | 354.40 | 437,089 |
| 2026-10-02 | 353.30 | 357.00 | 350.70 | 353.80 | 353.80 | 156,433 |
| 2026-10-01 | 353.40 | 355.60 | 350.00 | 353.40 | 353.40 | 55,326 |
| 2026-09-30 | 356.20 | 359.30 | 354.35 | 356.20 | 356.20 | 191,821 |
| 2026-09-29 | 358.00 | 361.10 | 354.80 | 354.80 | 354.80 | 1,762,190 |
| 2026-09-28 | 356.40 | 361.10 | 356.20 | 358.60 | 358.60 | 536,055 |
| 2026-09-25 | 355.35 | 357.60 | 353.90 | 355.30 | 355.30 | 255,481 |
| 2026-09-24 | 356.35 | 356.71 | 353.60 | 356.35 | 356.35 | 1,776,813 |
Page 1 of 1 · 22 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.