ASSA ABLOY AB ser. B - Price History
Monthly price history for ASSA-B.ST (ASSA ABLOY AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK308.80 | SEK308.80 |
| April 2024 | SEK295 | SEK295 |
| March 2024 | SEK307.10 | SEK307.10 |
| February 2024 | SEK295.40 | SEK295.40 |
| January 2024 | SEK286.70 | SEK286.70 |
| December 2023 | SEK290.30 | SEK290.30 |
| November 2023 | SEK268.70 | SEK268.70 |
| October 2023 | SEK235.21 | SEK237.50 |
| September 2023 | SEK235.91 | SEK238.20 |
| August 2023 | SEK244.52 | SEK246.90 |
| July 2023 | SEK250.56 | SEK253 |
| June 2023 | SEK256.51 | SEK259 |
| May 2023 | SEK238.48 | SEK240.80 |
| April 2023 | SEK241.55 | SEK243.90 |
| March 2023 | SEK243.44 | SEK248.30 |
| February 2023 | SEK250.11 | SEK255.10 |
| January 2023 | SEK240.60 | SEK245.40 |
| December 2022 | SEK219.32 | SEK223.70 |
| November 2022 | SEK233.64 | SEK238.30 |
| October 2022 | SEK216.72 | SEK223 |
| September 2022 | SEK203.80 | SEK209.70 |
| August 2022 | SEK210.60 | SEK216.70 |
| July 2022 | SEK232.18 | SEK238.90 |
| June 2022 | SEK211.18 | SEK217.30 |
| May 2022 | SEK233.44 | SEK240.20 |
| April 2022 | SEK243.93 | SEK251 |
| March 2022 | SEK245.66 | SEK254.90 |
| February 2022 | SEK242.48 | SEK251.60 |
| January 2022 | SEK243.83 | SEK253 |
| December 2021 | SEK266.19 | SEK276.20 |
| November 2021 | SEK244.60 | SEK253.80 |
| October 2021 | SEK240.64 | SEK251.50 |
| September 2021 | SEK244.66 | SEK255.70 |
| August 2021 | SEK263.89 | SEK275.80 |
| July 2021 | SEK264.18 | SEK276.10 |
| June 2021 | SEK246.67 | SEK257.80 |
| May 2021 | SEK243.89 | SEK254.90 |
| April 2021 | SEK230.88 | SEK241.30 |
| March 2021 | SEK238.25 | SEK251 |
| February 2021 | SEK200.95 | SEK211.70 |
| January 2021 | SEK196.58 | SEK207.10 |
| December 2020 | SEK192.22 | SEK202.50 |
| November 2020 | SEK193.73 | SEK204.10 |
| October 2020 | SEK179.72 | SEK191 |
| September 2020 | SEK197.70 | SEK210.10 |
| August 2020 | SEK188.19 | SEK200 |
| July 2020 | SEK180.34 | SEK191.65 |
| June 2020 | SEK178.26 | SEK189.45 |
| May 2020 | SEK179.44 | SEK190.70 |
| April 2020 | SEK165.66 | SEK176.05 |
| March 2020 | SEK174.74 | SEK187.70 |
| February 2020 | SEK200.06 | SEK214.90 |
| January 2020 | SEK213.46 | SEK229.30 |
| December 2019 | SEK203.87 | SEK219 |
| November 2019 | SEK211.69 | SEK227.40 |
| October 2019 | SEK213.18 | SEK229 |
| September 2019 | SEK203.97 | SEK219.10 |
| August 2019 | SEK190.75 | SEK204.90 |
| July 2019 | SEK207.50 | SEK222.90 |
| June 2019 | SEK195.40 | SEK209.90 |
| May 2019 | SEK172.41 | SEK185.20 |
| April 2019 | SEK188.61 | SEK202.60 |
| March 2019 | SEK183.68 | SEK200.70 |
| February 2019 | SEK174.84 | SEK191.05 |
| January 2019 | SEK153.98 | SEK168.25 |
| December 2018 | SEK144.74 | SEK158.15 |
| November 2018 | SEK154.85 | SEK169.20 |
| October 2018 | SEK167.02 | SEK182.50 |
| September 2018 | SEK163.50 | SEK178.65 |
| August 2018 | SEK170.59 | SEK186.40 |
| July 2018 | SEK159.56 | SEK174.35 |
| June 2018 | SEK174.71 | SEK190.90 |
| May 2018 | SEK173.52 | SEK189.60 |
| April 2018 | SEK168.58 | SEK184.20 |
| March 2018 | SEK162.11 | SEK180.35 |
| February 2018 | SEK167.05 | SEK185.85 |
| January 2018 | SEK156.85 | SEK174.50 |
| December 2017 | SEK153.16 | SEK170.40 |
| November 2017 | SEK152.54 | SEK169.70 |
| October 2017 | SEK158.83 | SEK176.70 |
| September 2017 | SEK167.19 | SEK186 |
| August 2017 | SEK154.42 | SEK171.80 |
| July 2017 | SEK155.50 | SEK173 |
| June 2017 | SEK166.38 | SEK185.10 |
| May 2017 | SEK175.46 | SEK195.20 |
| April 2017 | SEK172.49 | SEK191.90 |
| March 2017 | SEK163.10 | SEK184.30 |
| February 2017 | SEK155.40 | SEK175.60 |
| January 2017 | SEK146.55 | SEK165.60 |
| December 2016 | SEK149.64 | SEK169.10 |
| November 2016 | SEK154.34 | SEK174.40 |
| October 2016 | SEK145.40 | SEK164.30 |
| September 2016 | SEK154.25 | SEK174.30 |
| August 2016 | SEK153.45 | SEK173.40 |
| July 2016 | SEK166.19 | SEK187.80 |
| June 2016 | SEK152.30 | SEK172.10 |
| May 2016 | SEK153.45 | SEK173.40 |
| April 2016 | SEK149.03 | SEK168.40 |
| March 2016 | SEK139.59 | SEK160.20 |
| February 2016 | SEK143.86 | SEK165.10 |
| January 2016 | SEK157.45 | SEK180.70 |
| December 2015 | SEK155.10 | SEK178 |
| November 2015 | SEK161.63 | SEK185.50 |
| October 2015 | SEK148.13 | SEK170 |
| September 2015 | SEK130.61 | SEK149.90 |
| August 2015 | SEK141.24 | SEK162.10 |
| July 2015 | SEK152.57 | SEK175.10 |
| June 2015 | SEK136.02 | SEK156.10 |
| May 2015 | SEK146.10 | SEK503 |
| April 2015 | SEK138.93 | SEK484.90 |
| March 2015 | SEK147.27 | SEK514 |
| February 2015 | SEK143.40 | SEK500.50 |
| January 2015 | SEK129.59 | SEK452.30 |
| December 2014 | SEK118.85 | SEK414.80 |
| November 2014 | SEK116.10 | SEK405.20 |
| October 2014 | SEK112.06 | SEK391.10 |
| September 2014 | SEK106.76 | SEK372.60 |
| August 2014 | SEK101.17 | SEK353.10 |
| July 2014 | SEK97.42 | SEK340 |
| June 2014 | SEK97.42 | SEK340 |
| May 2014 | SEK96.81 | SEK337.90 |
| April 2014 | SEK96.96 | SEK344.20 |
| March 2014 | SEK97.07 | SEK344.60 |
| February 2014 | SEK91.97 | SEK326.50 |
| January 2014 | SEK92.11 | SEK327 |
| December 2013 | SEK95.72 | SEK339.80 |
| November 2013 | SEK93.49 | SEK331.90 |
| October 2013 | SEK90.62 | SEK321.70 |
| September 2013 | SEK83.10 | SEK295 |
| August 2013 | SEK79.49 | SEK282.20 |
| July 2013 | SEK81.30 | SEK288.60 |
| June 2013 | SEK74.03 | SEK262.80 |
| May 2013 | SEK75.58 | SEK268.30 |
| April 2013 | SEK72.70 | SEK258.10 |
| March 2013 | SEK73.50 | SEK266.10 |
| February 2013 | SEK70.85 | SEK256.50 |
| January 2013 | SEK65.74 | SEK238 |
| December 2012 | SEK67.09 | SEK242.90 |
| November 2012 | SEK66.48 | SEK240.70 |
| October 2012 | SEK61.07 | SEK221.10 |
| September 2012 | SEK58.89 | SEK213.20 |
| August 2012 | SEK55.93 | SEK202.50 |
| July 2012 | SEK57.01 | SEK206.40 |
| June 2012 | SEK53.20 | SEK192.60 |
| May 2012 | SEK51.96 | SEK188.10 |
| April 2012 | SEK54.11 | SEK195.90 |
| March 2012 | SEK56.08 | SEK207.80 |
| February 2012 | SEK54.24 | SEK201 |
| January 2012 | SEK49.82 | SEK184.60 |
| December 2011 | SEK46.58 | SEK172.60 |
| November 2011 | SEK44.69 | SEK165.60 |
| October 2011 | SEK42.93 | SEK159.10 |
| September 2011 | SEK38.51 | SEK142.70 |
| August 2011 | SEK39.80 | SEK147.50 |
| July 2011 | SEK43.74 | SEK162.10 |
| June 2011 | SEK45.88 | SEK170 |
| May 2011 | SEK46.28 | SEK171.50 |
| April 2011 | SEK47.87 | SEK181.40 |
| March 2011 | SEK47.90 | SEK181.50 |
| February 2011 | SEK46.79 | SEK177.30 |
| January 2011 | SEK46.32 | SEK175.50 |
| December 2010 | SEK50.01 | SEK189.50 |
| November 2010 | SEK49.82 | SEK188.80 |
| October 2010 | SEK45.18 | SEK171.20 |
| September 2010 | SEK44.86 | SEK170 |
| August 2010 | SEK38.98 | SEK147.70 |
| July 2010 | SEK42.14 | SEK159.70 |
| June 2010 | SEK41.48 | SEK157.20 |
| May 2010 | SEK41.72 | SEK158.10 |
| April 2010 | SEK44.52 | SEK168.70 |
| March 2010 | SEK36.42 | SEK141.30 |
| February 2010 | SEK34.48 | SEK133.80 |
| January 2010 | SEK33.12 | SEK128.50 |
| December 2009 | SEK35.51 | SEK137.80 |
| November 2009 | SEK33.01 | SEK128.10 |
| October 2009 | SEK32.55 | SEK126.30 |
| September 2009 | SEK29.20 | SEK113.30 |
| August 2009 | SEK29.38 | SEK114 |
| July 2009 | SEK30.67 | SEK119 |
| June 2009 | SEK27.70 | SEK107.50 |
| May 2009 | SEK25.64 | SEK99.50 |
| April 2009 | SEK24.68 | SEK95.75 |
| March 2009 | SEK19.13 | SEK77 |
| February 2009 | SEK19.06 | SEK76.75 |
| January 2009 | SEK20.93 | SEK84.25 |
| December 2008 | SEK21.98 | SEK88.50 |
| November 2008 | SEK19.44 | SEK78.25 |
| October 2008 | SEK21.24 | SEK85.50 |
| September 2008 | SEK20.49 | SEK82.50 |
| August 2008 | SEK22.98 | SEK92.50 |
| July 2008 | SEK20.68 | SEK83.25 |
| June 2008 | SEK21.67 | SEK87.25 |
| May 2008 | SEK25.83 | SEK104 |
| April 2008 | SEK23.22 | SEK93.50 |
| March 2008 | SEK25.80 | SEK107.75 |
| February 2008 | SEK26.76 | SEK111.75 |
| January 2008 | SEK26.34 | SEK110 |
| December 2007 | SEK31.07 | SEK129.75 |
| November 2007 | SEK31.85 | SEK133 |
| October 2007 | SEK31.85 | SEK133 |
| September 2007 | SEK32.03 | SEK133.75 |
| August 2007 | SEK34.18 | SEK142.75 |
| July 2007 | SEK35.32 | SEK147.50 |
| June 2007 | SEK36.28 | SEK151.50 |
| May 2007 | SEK37.24 | SEK155.50 |
| April 2007 | SEK36.28 | SEK151.50 |
| March 2007 | SEK37.62 | SEK160.50 |
| February 2007 | SEK35.51 | SEK151.50 |
| January 2007 | SEK35.63 | SEK152 |
| December 2006 | SEK34.92 | SEK149 |
| November 2006 | SEK32.64 | SEK139.25 |
| October 2006 | SEK32.58 | SEK139 |
| September 2006 | SEK31.94 | SEK136.25 |
| August 2006 | SEK29.77 | SEK127 |
| July 2006 | SEK27.78 | SEK118.50 |
| June 2006 | SEK28.36 | SEK121 |
| May 2006 | SEK30 | SEK128 |
| April 2006 | SEK33.40 | SEK142.50 |
| March 2006 | SEK33.10 | SEK144.50 |
| February 2006 | SEK30.81 | SEK134.50 |
| January 2006 | SEK28.06 | SEK122.50 |
| December 2005 | SEK28.64 | SEK125 |
| November 2005 | SEK27.38 | SEK119.50 |
| October 2005 | SEK26.12 | SEK114 |
| September 2005 | SEK25.09 | SEK109.50 |
| August 2005 | SEK23.25 | SEK101.50 |
| July 2005 | SEK24.28 | SEK106 |
| June 2005 | SEK23.02 | SEK100.50 |
| May 2005 | SEK22.40 | SEK97.75 |
| April 2005 | SEK21.08 | SEK92 |
| March 2005 | SEK22.27 | SEK100 |
| February 2005 | SEK23.27 | SEK104.50 |
| January 2005 | SEK24.61 | SEK110.50 |
| December 2004 | SEK25.28 | SEK113.50 |
| November 2004 | SEK23.27 | SEK104.50 |
| October 2004 | SEK21.32 | SEK95.75 |
| September 2004 | SEK20.32 | SEK91.25 |
| August 2004 | SEK20.10 | SEK90.25 |
| July 2004 | SEK20.27 | SEK91 |
| June 2004 | SEK21.44 | SEK96.25 |
| May 2004 | SEK19.26 | SEK86.50 |
| April 2004 | SEK20.71 | SEK93 |
| March 2004 | SEK20.22 | SEK92 |
| February 2004 | SEK21.54 | SEK98 |
| January 2004 | SEK20.77 | SEK94.50 |
| December 2003 | SEK18.79 | SEK85.50 |
| November 2003 | SEK18.90 | SEK86 |
| October 2003 | SEK16.92 | SEK77 |
| September 2003 | SEK14.94 | SEK68 |
| August 2003 | SEK16.26 | SEK74 |
| July 2003 | SEK18.90 | SEK86 |
| June 2003 | SEK17.03 | SEK77.50 |
| May 2003 | SEK16.70 | SEK76 |
| April 2003 | SEK17.14 | SEK78 |
| March 2003 | SEK15.28 | SEK69.50 |
| February 2003 | SEK16.76 | SEK77.50 |
| January 2003 | SEK19.14 | SEK88.50 |
| December 2002 | SEK21.51 | SEK99.50 |
| November 2002 | SEK26.16 | SEK121 |
| October 2002 | SEK19.57 | SEK90.50 |
| September 2002 | SEK19.46 | SEK90 |
| August 2002 | SEK21.95 | SEK101.50 |
| July 2002 | SEK23.78 | SEK110 |
| June 2002 | SEK28 | SEK129.50 |
| May 2002 | SEK28.65 | SEK132.50 |
| April 2002 | SEK28.76 | SEK133 |
| March 2002 | SEK29.39 | SEK137 |
| February 2002 | SEK28.32 | SEK132 |
| January 2002 | SEK30.46 | SEK142 |
| December 2001 | SEK32.40 | SEK151 |
| November 2001 | SEK31.97 | SEK149 |
| October 2001 | SEK26.07 | SEK121.50 |
| September 2001 | SEK25.74 | SEK120 |
| August 2001 | SEK25.64 | SEK119.50 |
| July 2001 | SEK31.86 | SEK148.50 |
| June 2001 | SEK33.36 | SEK155.50 |
| May 2001 | SEK35.18 | SEK164 |
| April 2001 | SEK38.09 | SEK178.50 |
| March 2001 | SEK29.88 | SEK140 |
| February 2001 | SEK35 | SEK164 |
| January 2001 | SEK35.21 | SEK165 |
| December 2000 | SEK39.38 | SEK184.50 |
| November 2000 | SEK38.20 | SEK179 |
| October 2000 | SEK39.27 | SEK184 |
| September 2000 | SEK37.13 | SEK174 |
| August 2000 | SEK38.52 | SEK180.50 |
| July 2000 | SEK37.13 | SEK174 |
| June 2000 | SEK37.77 | SEK177 |
| May 2000 | SEK36.92 | SEK173 |
| April 2000 | SEK38.16 | SEK182 |
| March 2000 | SEK35.85 | SEK171 |
| February 2000 | SEK34.59 | SEK165 |
| January 2000 | SEK26.83 | SEK128 |
| December 1999 | SEK25.05 | SEK119.50 |
| November 1999 | SEK20.86 | SEK99.50 |
| October 1999 | SEK19.18 | SEK91.50 |
| September 1999 | SEK19.71 | SEK94 |
| August 1999 | SEK18.24 | SEK87 |
| July 1999 | SEK19.50 | SEK93 |
| June 1999 | SEK19.29 | SEK92 |
| May 1999 | SEK19.70 | SEK96.25 |
| April 1999 | SEK18.70 | SEK92 |
| March 1999 | SEK17.38 | SEK85.50 |
| February 1999 | SEK19.47 | SEK95.75 |
| January 1999 | SEK16.01 | SEK78.75 |
| December 1998 | SEK15.76 | SEK77.50 |
| November 1998 | SEK16.52 | SEK81.25 |
| October 1998 | SEK15.81 | SEK77.75 |
| September 1998 | SEK14.38 | SEK70.75 |
| August 1998 | SEK16.49 | SEK81.12 |
| July 1998 | SEK17.48 | SEK86 |
| June 1998 | SEK15.93 | SEK78.38 |
| May 1998 | SEK15.60 | SEK76.75 |
| April 1998 | SEK13.64 | SEK67.50 |
| March 1998 | SEK12.78 | SEK63.25 |
| February 1998 | SEK11.87 | SEK58.75 |
| January 1998 | SEK10.10 | SEK50 |
| December 1997 | SEK10.61 | SEK52.50 |
| November 1997 | SEK9.65 | SEK47.75 |
| October 1997 | SEK8.64 | SEK42.75 |
| September 1997 | SEK10 | SEK49.50 |
| August 1997 | SEK9.70 | SEK48 |
| July 1997 | SEK8.84 | SEK43.75 |
| June 1997 | SEK7.98 | SEK39.50 |
| May 1997 | SEK7.12 | SEK35.25 |
| April 1997 | SEK7.44 | SEK38.38 |
| March 1997 | SEK6.69 | SEK34.50 |
| February 1997 | SEK6.69 | SEK34.50 |
| January 1997 | SEK6.59 | SEK34 |
| December 1996 | SEK6.01 | SEK31 |
| November 1996 | SEK5.33 | SEK27.50 |
| October 1996 | SEK4.90 | SEK25.25 |
| September 1996 | SEK4.58 | SEK23.62 |
| August 1996 | SEK4.85 | SEK25 |
| July 1996 | SEK5.04 | SEK26 |
| June 1996 | SEK4.65 | SEK24 |
| May 1996 | SEK3.83 | SEK19.75 |
| April 1996 | SEK3.68 | SEK19.25 |
| March 1996 | SEK3.11 | SEK16.25 |
| February 1996 | SEK2.85 | SEK16.50 |
| January 1996 | SEK2.61 | SEK15.12 |
| December 1995 | SEK2.68 | SEK15.50 |
| November 1995 | SEK2.18 | SEK12.62 |
| October 1995 | SEK1.90 | SEK11 |
| September 1995 | SEK1.97 | SEK11.38 |
| August 1995 | SEK2.07 | SEK12 |
| July 1995 | SEK1.71 | SEK9.88 |
| June 1995 | SEK1.64 | SEK9.50 |
| May 1995 | SEK1.45 | SEK8.40 |
| April 1995 | SEK1.36 | SEK7.88 |
| March 1995 | SEK1.26 | SEK7.30 |
| February 1995 | SEK1.40 | SEK8.12 |
| January 1995 | SEK1.23 | SEK7.12 |
| December 1994 | SEK1.08 | SEK6.25 |
| November 1994 | SEK1.06 | SEK6.12 |
ASSA-B.ST
Price: SEK308.80
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 44.01%
Payout Ratio Range:
Dividend Per Share: 5.40 SEK
Earnings Per Share: 12.93 SEK
P/E Ratio: 23.38
Exchange: STO
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 348.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 7.76%
DGR5: 7.87%
DGR10: 11.07%
DGR20: 14.57%