ASSA ABLOY AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 353.50 | 357.80 | 352.80 | 355.90 | 349.82 | 1,058,844 |
| 2025-11-05 | 354.10 | 359.40 | 352.90 | 356.50 | 350.41 | 1,688,891 |
| 2025-11-04 | 354.70 | 356.80 | 352.10 | 356.50 | 350.41 | 1,317,274 |
| 2025-11-03 | 357.30 | 360.50 | 356.00 | 359.20 | 353.06 | 1,570,068 |
| 2025-10-31 | 359.60 | 360.40 | 357.70 | 358.70 | 352.57 | 785,908 |
| 2025-10-30 | 359.90 | 362.30 | 359.80 | 360.90 | 354.73 | 705,978 |
| 2025-10-29 | 362.80 | 362.80 | 360.10 | 361.40 | 355.22 | 818,985 |
| 2025-10-28 | 361.30 | 364.70 | 357.00 | 362.70 | 356.50 | 1,051,378 |
| 2025-10-27 | 362.80 | 364.50 | 361.90 | 362.60 | 356.40 | 1,039,134 |
| 2025-10-24 | 364.10 | 364.40 | 360.00 | 361.70 | 355.52 | 1,146,765 |
| 2025-10-23 | 363.10 | 363.10 | 357.70 | 361.80 | 355.62 | 1,698,493 |
← NewerPage 5 of 5 · 251 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.