Stockholm - Delayed Quote
SEK
ASSA ABLOY AB (publ) (ASSA-B.ST)
393.10
+6.30
(+1.63%)
At close: October 30 at 12:59:42 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
385.90
393.10
383.90
393.10
393.10
1,612,096
Oct 29, 2026
382.40
387.30
381.00
386.80
386.80
1,793,569
Oct 28, 2026
380.20
385.00
379.60
382.50
382.50
2,122,860
Oct 27, 2026
373.50
381.40
368.80
381.30
381.30
3,000,079
Oct 26, 2026
369.80
373.60
368.00
372.90
372.90
2,279,815
Oct 23, 2026
365.80
369.80
362.00
369.50
369.50
1,957,940
Oct 22, 2026
354.80
365.20
353.10
365.20
365.20
2,447,300
Oct 21, 2026
353.60
357.30
353.20
356.90
356.90
960,769
Oct 20, 2026
355.60
355.60
350.10
354.30
354.30
1,337,663
Oct 19, 2026
357.70
358.40
353.30
356.70
356.70
1,169,444
Oct 16, 2026
358.00
359.60
354.20
359.50
359.50
1,417,081
Oct 15, 2026
351.60
356.30
350.00
356.30
356.30
1,893,190
Oct 14, 2026
352.40
353.10
349.50
351.50
351.50
1,576,624
Oct 13, 2026
347.70
352.20
346.80
349.60
349.60
1,163,424
Oct 12, 2026
350.50
352.50
346.40
348.40
348.40
962,495
Oct 9, 2026
343.40
352.00
342.60
348.70
348.70
1,710,226
Oct 8, 2026
338.00
342.20
335.50
339.90
339.90
1,810,972
Oct 7, 2026
351.20
352.00
339.60
340.00
340.00
2,608,752
Oct 6, 2026
354.10
359.30
353.20
353.30
353.30
1,558,759
Oct 5, 2026
354.40
355.00
351.30
352.40
352.40
952,951
Oct 2, 2026
352.10
357.60
351.70
354.30
354.30
1,762,196
Oct 1, 2026
353.80
354.60
349.90
350.70
350.70
1,412,230
Sep 30, 2026
356.40
359.10
353.80
355.60
355.60
2,370,431
Sep 29, 2026
358.00
361.60
354.80
355.00
355.00
1,671,040
Sep 28, 2026
356.80
361.90
355.30
357.70
357.70
1,373,591
Sep 25, 2026
353.90
358.20
353.80
355.30
355.30
1,367,569
Sep 24, 2026
356.10
357.30
352.60
352.60
352.60
1,172,891
Sep 23, 2026
360.90
361.50
355.80
357.10
357.10
1,084,879
Sep 22, 2026
355.00
361.10
354.50
359.30
359.30
1,673,250
Sep 21, 2026
350.00
355.80
349.70
354.70
354.70
1,407,831
Sep 18, 2026
349.50
352.40
347.10
347.80
347.80
2,485,570
Sep 17, 2026
346.40
348.70
343.30
346.10
346.10
2,097,102
Sep 16, 2026
344.10
347.70
343.80
343.80
343.80
1,459,191
Sep 15, 2026
340.50
344.10
335.70
344.10
344.10
1,890,908
Sep 14, 2026
338.80
343.50
338.30
341.60
341.60
1,307,014
Sep 11, 2026
340.60
342.50
337.70
341.10
341.10
1,291,245
Sep 10, 2026
342.70
345.10
340.40
341.30
341.30
983,376
Sep 9, 2026
351.30
352.90
339.70
341.70
341.70
3,283,208
Sep 8, 2026
349.60
354.80
349.20
354.00
354.00
581,362
Sep 7, 2026
352.00
354.20
351.00
351.00
351.00
715,167
Sep 4, 2026
351.40
353.50
349.70
352.20
352.20
926,597
Sep 3, 2026
350.10
353.90
348.90
350.70
350.70
1,362,434
Sep 2, 2026
351.00
351.50
345.50
350.50
350.50
1,118,262
Sep 1, 2026
355.50
357.40
351.50
351.50
351.50
1,642,359
Aug 31, 2026
357.20
360.70
356.50
357.20
357.20
1,695,611
Aug 28, 2026
356.80
360.60
356.80
357.20
357.20
1,373,738
Aug 27, 2026
355.60
356.80
352.60
356.60
356.60
1,115,828
Aug 26, 2026
352.00
358.20
352.00
355.70
355.70
1,359,705
Aug 25, 2026
351.60
354.50
350.30
353.00
353.00
1,006,230
Aug 24, 2026
354.30
355.20
350.70
350.70
350.70
808,046
Aug 21, 2026
354.20
355.60
352.60
354.40
354.40
1,270,344
Aug 20, 2026
347.90
353.50
347.50
352.40
352.40
1,190,232
Aug 19, 2026
346.60
349.90
345.10
348.90
348.90
1,146,619
Aug 18, 2026
350.00
350.80
344.30
346.70
346.70
1,120,813
Aug 17, 2026
356.10
356.60
351.50
351.90
351.90
909,552
Aug 14, 2026
360.50
361.60
354.90
356.90
356.90
1,097,808
Aug 13, 2026
359.60
362.30
359.60
360.50
360.50
1,234,809
Aug 12, 2026
362.00
363.60
358.70
359.90
359.90
754,800
Aug 11, 2026
361.60
363.60
359.60
361.50
361.50
843,945
Aug 10, 2026
365.40
366.00
361.40
363.40
363.40
836,056
Aug 7, 2026
365.00
368.30
365.00
366.50
366.50
1,020,347
Aug 6, 2026
366.90
370.90
365.70
366.90
366.90
1,391,949
Aug 5, 2026
366.50
367.80
363.80
366.00
366.00
1,360,720
Aug 4, 2026
362.60
365.10
359.40
364.30
364.30
1,232,064
Aug 3, 2026
354.50
362.40
354.50
360.40
360.40
1,495,456
Jul 31, 2026
351.40
357.00
351.40
353.10
353.10
2,185,842
Jul 30, 2026
351.50
355.00
350.50
350.70
350.70
1,331,694
Jul 29, 2026
354.10
356.20
351.50
351.80
351.80
1,513,899
Jul 28, 2026
351.20
355.60
349.80
355.60
355.60
1,564,282
Jul 27, 2026
350.30
353.00
349.30
349.30
349.30
1,015,451
Jul 24, 2026
343.90
348.00
343.80
348.00
348.00
1,143,768
Jul 23, 2026
343.50
344.40
337.50
343.60
343.60
1,890,330
Jul 22, 2026
339.10
345.90
337.10
344.10
344.10
1,879,263
Jul 21, 2026
342.40
342.40
334.40
340.00
340.00
2,185,744
Jul 20, 2026
347.70
347.70
339.90
342.10
342.10
1,872,023
Jul 17, 2026
346.60
352.60
342.20
348.40
348.40
4,039,666
Jul 16, 2026
329.10
332.90
326.60
332.00
332.00
2,033,749
Jul 15, 2026
329.10
332.20
325.80
330.00
330.00
1,773,401
Jul 14, 2026
329.00
331.30
324.70
329.00
329.00
1,829,783
Jul 13, 2026
333.60
334.40
329.80
331.10
331.10
1,034,192
Jul 10, 2026
333.80
335.70
331.50
335.30
335.30
1,400,543
Jul 9, 2026
334.30
336.00
332.00
333.10
333.10
1,522,608
Jul 8, 2026
337.10
338.10
329.10
330.80
330.80
1,692,385
Jul 7, 2026
341.50
344.40
339.60
340.00
340.00
1,342,268
Jul 6, 2026
342.90
345.60
339.70
340.80
340.80
1,089,179
Jul 3, 2026
344.10
345.40
342.00
342.90
342.90
1,258,564
Jul 2, 2026
343.20
345.60
341.40
342.40
342.40
1,575,528
Jul 1, 2026
343.20
343.80
338.70
343.80
343.80
1,271,738
Jun 30, 2026
342.40
344.40
339.40
342.40
342.40
1,621,481
Jun 29, 2026
340.00
341.00
337.20
340.10
340.10
1,347,570
Jun 26, 2026
338.70
343.20
335.70
340.90
340.90
2,210,638
Jun 25, 2026
341.80
342.60
337.50
341.10
341.10
2,150,557
Jun 24, 2026
331.40
341.80
329.40
340.00
340.00
2,351,967
Jun 23, 2026
334.80
334.80
329.60
329.60
329.60
2,422,149
Jun 22, 2026
340.70
342.50
336.70
336.90
336.90
2,614,644
Jun 18, 2026
339.20
343.50
337.60
343.50
343.50
3,017,388
Jun 17, 2026
342.10
345.00
338.60
340.10
340.10
2,161,347
Jun 16, 2026
341.10
345.70
340.20
343.00
343.00
2,505,910
Jun 15, 2026
341.80
344.10
337.70
338.10
338.10
2,382,654
Jun 12, 2026
333.30
337.30
330.10
332.40
332.40
2,351,561
Jun 11, 2026
329.00
332.70
326.10
326.90
326.90
1,219,293
Jun 10, 2026
331.60
332.70
325.40
328.30
328.30
829,130
Jun 9, 2026
325.30
331.90
323.70
329.80
329.80
2,737,593
Jun 8, 2026
321.30
325.60
320.60
325.00
325.00
2,325,200
Jun 5, 2026
327.30
332.00
325.80
326.80
326.80
2,530,986
Jun 4, 2026
327.60
331.20
326.20
326.80
326.80
1,785,454
Jun 3, 2026
327.20
330.40
326.60
327.60
327.60
2,063,586
Jun 2, 2026
331.20
332.70
328.50
329.40
329.40
1,523,774
Jun 1, 2026
330.10
334.80
325.30
327.30
327.30
1,803,787
May 29, 2026
330.10
336.30
329.00
332.70
332.70
5,290,918
May 28, 2026
336.70
336.70
329.70
329.90
329.90
2,296,353
May 27, 2026
331.00
340.20
330.50
338.90
338.90
2,090,952
May 26, 2026
338.80
340.90
334.90
335.50
335.50
2,031,349
May 25, 2026
340.80
342.80
340.80
341.10
341.10
1,064,447
May 22, 2026
339.80
341.80
336.70
336.70
336.70
1,534,053
May 21, 2026
335.10
339.30
334.50
336.80
336.80
1,467,462
May 20, 2026
332.60
339.70
331.60
337.20
337.20
2,368,349
May 19, 2026
334.80
337.40
334.10
334.50
334.50
2,120,679
May 18, 2026
333.30
337.30
330.70
335.60
335.60
1,451,078
May 15, 2026
340.20
342.90
336.00
336.50
336.50
1,727,143
May 13, 2026
344.90
347.10
339.50
339.50
339.50
709,660
May 12, 2026
343.30
346.80
342.00
343.80
343.80
2,157,379
May 11, 2026
354.70
354.80
344.30
345.40
345.40
2,000,143
May 8, 2026
358.00
359.70
354.40
355.10
355.10
1,685,642
May 7, 2026
364.00
367.20
358.20
359.30
359.30
1,729,502
May 6, 2026
354.50
363.70
354.20
362.50
362.50
1,420,134
May 5, 2026
350.90
352.70
346.80
349.90
349.90
2,320,404
May 4, 2026
352.50
358.40
350.20
350.20
350.20
2,506,065
Apr 30, 2026
349.90
353.70
348.10
351.40
351.40
1,745,917
Apr 29, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
360.30
360.30
350.40
353.60
353.60
2,411,171
Apr 28, 2026
360.00
369.50
354.30
361.10
357.90
2,151,409
Apr 27, 2026
368.30
371.00
366.70
366.70
363.45
1,175,189
Apr 24, 2026
368.80
372.50
365.00
369.40
366.13
1,143,890
Apr 23, 2026
368.40
372.50
367.80
370.00
366.72
1,082,778
Apr 22, 2026
373.80
376.40
369.80
370.60
367.32
1,029,025
Apr 21, 2026
375.00
378.50
372.40
372.40
369.10
1,564,601
Apr 20, 2026
373.90
375.30
372.50
373.30
369.99
1,461,318
Apr 17, 2026
366.20
380.60
366.20
380.00
376.63
2,069,152
Apr 16, 2026
365.00
370.20
364.90
368.10
364.84
1,296,644
Apr 15, 2026
367.30
370.30
364.20
364.60
361.37
1,301,633
Apr 14, 2026
365.90
369.50
365.90
368.40
365.14
1,367,869
Apr 13, 2026
361.10
364.20
360.30
363.10
359.88
1,655,621
Apr 10, 2026
364.40
370.30
363.00
365.90
362.66
2,028,302
Apr 9, 2026
366.20
367.20
360.00
363.40
360.18
1,377,900
Apr 8, 2026
358.90
365.50
358.30
363.40
360.18
2,583,446
Apr 7, 2026
350.10
351.70
344.60
344.60
341.55
1,812,640
Apr 2, 2026
341.30
345.10
339.40
345.10
342.04
1,281,173
Apr 1, 2026
342.40
347.30
342.20
344.50
341.45
2,129,024
Mar 31, 2026
333.70
338.90
333.00
336.40
333.42
2,234,057
Mar 30, 2026
329.80
335.30
328.50
333.20
330.25
1,812,279
Mar 27, 2026
331.00
333.50
329.20
330.60
327.67
1,390,065
Mar 26, 2026
335.00
335.60
331.30
332.70
329.75
1,705,039
Mar 25, 2026
331.20
336.60
330.80
336.60
333.62
2,687,056
Mar 24, 2026
330.00
330.90
323.20
329.80
326.88
1,795,937
Mar 23, 2026
315.80
335.50
314.20
328.50
325.59
2,451,259
Mar 20, 2026
325.90
329.00
319.10
321.00
318.16
4,663,388
Mar 19, 2026
336.60
336.90
321.90
321.90
319.05
3,136,187
Mar 18, 2026
346.50
349.20
340.20
342.00
338.97
1,939,770
Mar 17, 2026
343.30
348.50
342.80
344.30
341.25
1,275,542
Mar 16, 2026
343.00
347.70
340.00
345.10
342.04
1,240,594
Mar 13, 2026
347.80
348.30
342.60
342.90
339.86
1,813,656
Mar 12, 2026
352.00
353.30
346.10
350.40
347.29
2,018,586
Mar 11, 2026
352.00
354.80
349.50
351.30
348.19
1,255,608
Mar 10, 2026
355.80
357.90
353.50
354.20
351.06
2,510,344
Mar 9, 2026
351.00
354.40
345.30
347.40
344.32
2,560,484
Mar 6, 2026
366.30
368.20
356.40
359.40
356.22
2,010,206
Mar 5, 2026
373.00
373.90
363.60
365.50
362.26
2,255,752
Mar 4, 2026
376.30
380.80
374.20
374.20
370.88
2,158,269
Mar 3, 2026
383.50
384.10
373.50
377.70
374.35
2,137,403
Mar 2, 2026
380.90
383.90
377.20
382.40
379.01
1,948,068
Feb 27, 2026
381.00
386.50
381.00
385.60
382.18
2,137,830
Feb 26, 2026
378.40
385.60
378.40
383.10
379.71
1,867,828
Feb 25, 2026
384.90
388.10
378.30
378.40
375.05
1,438,234
Feb 24, 2026
381.10
388.20
380.50
385.80
382.38
1,881,006
Feb 23, 2026
381.40
384.80
379.50
381.50
378.12
1,017,522
Feb 20, 2026
380.00
384.80
376.80
382.70
379.31
1,519,446
Feb 19, 2026
376.10
377.90
374.30
377.50
374.15
1,348,802
Feb 18, 2026
376.40
378.40
374.30
377.20
373.86
2,232,201
Feb 17, 2026
376.70
379.20
374.90
376.10
372.77
1,701,059
Feb 16, 2026
380.60
381.40
378.30
379.10
375.74
1,488,394
Feb 13, 2026
380.90
382.30
378.40
380.70
377.33
2,501,569
Feb 12, 2026
388.10
388.90
382.10
382.60
379.21
1,906,943
Feb 11, 2026
389.10
391.20
386.60
386.70
383.27
1,942,495
Feb 10, 2026
393.20
393.30
388.20
389.50
386.05
1,277,651
Feb 9, 2026
394.60
395.70
390.00
392.20
388.72
1,767,287
Feb 6, 2026
387.10
396.90
385.30
394.60
391.10
2,941,780
Feb 5, 2026
380.40
394.40
379.60
388.00
384.56
2,599,317
Feb 4, 2026
372.90
384.70
370.70
380.60
377.23
4,402,219
Feb 3, 2026
366.30
370.00
361.30
370.00
366.72
2,084,457
Feb 2, 2026
358.00
365.60
356.40
364.30
361.07
1,816,295
Jan 30, 2026
359.30
363.60
358.40
359.90
356.71
1,636,207
Jan 29, 2026
358.80
363.10
358.40
360.20
357.01
1,325,545
Jan 28, 2026
361.90
363.30
356.70
358.10
354.93
1,566,967
Jan 27, 2026
361.70
364.40
361.30
362.60
359.39
1,244,872
Jan 26, 2026
365.20
365.20
358.80
360.90
357.70
1,433,063
Jan 23, 2026
366.60
366.60
363.20
366.10
362.86
1,260,111
Jan 22, 2026
367.50
369.90
365.50
366.00
362.76
1,590,178
Jan 21, 2026
361.50
365.00
359.40
363.40
360.18
1,090,873
Jan 20, 2026
362.80
364.60
359.60
362.70
359.49
1,961,470
Jan 19, 2026
367.20
369.20
364.20
369.00
365.73
2,106,981
Jan 16, 2026
376.00
376.00
369.40
374.80
371.48
1,770,875
Jan 15, 2026
359.70
369.40
358.80
369.40
366.13
3,430,318
Jan 14, 2026
361.10
362.60
358.40
358.90
355.72
2,938,754
Jan 13, 2026
365.20
365.20
359.80
361.00
357.80
1,612,409
Jan 12, 2026
364.70
367.00
362.00
365.20
361.96
1,508,984
Jan 9, 2026
358.80
366.30
358.30
364.70
361.47
1,724,486
Jan 8, 2026
360.00
362.80
356.00
358.30
355.12
2,073,070
Jan 7, 2026
357.50
361.00
349.80
361.00
357.80
3,156,148
Jan 5, 2026
355.00
356.10
350.00
353.70
350.57
896,169
Jan 2, 2026
358.20
358.50
353.10
354.80
351.66
1,305,091
Dec 30, 2025
356.80
360.30
355.60
358.90
355.72
1,117,775
Dec 29, 2025
356.30
358.30
355.30
357.70
354.53
989,259
Dec 23, 2025
355.90
357.40
355.10
355.40
352.25
736,941
Dec 22, 2025
356.90
357.00
353.60
356.00
352.85
759,402
Dec 19, 2025
355.80
357.90
354.80
355.80
352.65
1,924,559
Dec 18, 2025
350.80
355.00
349.00
355.00
351.85
1,478,734
Dec 17, 2025
357.80
358.40
349.80
350.90
347.79
1,216,740
Dec 16, 2025
357.40
359.10
355.60
358.30
355.12
1,909,517
Dec 15, 2025
358.00
360.40
357.90
359.00
355.82
1,195,873
Dec 12, 2025
359.70
361.70
357.50
357.60
354.43
947,520
Dec 11, 2025
351.40
358.50
350.30
358.00
354.83
1,041,127
Dec 10, 2025
350.90
353.80
349.70
351.60
348.48
1,194,993
Dec 9, 2025
358.30
358.30
353.10
353.10
349.97
1,532,677
Dec 8, 2025
361.00
361.30
356.10
358.10
354.93
1,108,298
Dec 5, 2025
360.70
362.80
359.00
360.90
357.70
1,352,978
Dec 4, 2025
356.40
360.70
354.90
359.30
356.12
1,368,871
Dec 3, 2025
353.10
356.10
352.20
355.00
351.85
1,263,974
Dec 2, 2025
356.70
357.40
353.00
353.50
350.37
1,101,073
Dec 1, 2025
355.70
357.10
353.00
356.50
353.34
1,248,048
Nov 28, 2025
358.00
359.60
357.50
358.60
355.42
1,894,654
Nov 27, 2025
358.30
359.20
357.00
358.60
355.42
1,147,349
Nov 26, 2025
356.90
357.80
354.70
356.70
353.54
1,125,290
Nov 25, 2025
352.50
356.80
350.70
354.70
351.56
1,241,722
Nov 24, 2025
351.30
353.60
347.60
352.30
349.18
3,240,011
Nov 21, 2025
342.30
348.30
341.50
348.30
345.21
1,205,944
Nov 20, 2025
349.30
350.20
346.90
346.90
343.83
1,204,611
Nov 19, 2025
342.30
348.00
340.70
345.40
342.34
1,471,178
Nov 18, 2025
348.30
349.70
341.80
343.20
340.16
1,456,911
Nov 17, 2025
355.30
356.60
351.60
351.60
348.48
1,242,619
Nov 14, 2025
353.80
355.70
350.40
355.70
352.55
1,084,726
Nov 13, 2025
361.50
362.90
355.70
356.50
353.34
1,479,198
Nov 12, 2025
360.00
363.40
358.50
361.80
358.59
1,378,327
Nov 11, 2025
354.70
359.80
352.50
358.50
355.32
1,200,852
Nov 10, 2025
2.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
355.60
357.00
352.90
352.90
349.77
1,233,869
Nov 7, 2025
357.10
357.60
352.50
355.20
349.13
1,213,934
Nov 6, 2025
353.50
357.80
352.80
355.90
349.82
1,058,844
Nov 5, 2025
354.10
359.40
352.90
356.50
350.41
1,688,891
Nov 4, 2025
354.70
356.80
352.10
356.50
350.41
1,317,274
Nov 3, 2025
357.30
360.50
356.00
359.20
353.06
1,570,068
Oct 31, 2025
359.60
360.40
357.70
358.70
352.57
785,908
Oct 30, 2025
359.90
362.30
359.80
360.90
354.73
705,978
