ASSA ABLOY AB (publ) (ASSA-B) Price History
Daily open, high, low, close and volume for ASSA ABLOY AB (publ) (ASSA-B) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | SEK 354.80 | SEK 362.00 | SEK 353.10 | SEK 362.00 | 299,516 |
| 2026-10-21 | SEK 353.60 | SEK 357.30 | SEK 353.20 | SEK 356.90 | 960,769 |
| 2026-10-20 | SEK 355.60 | SEK 355.60 | SEK 350.10 | SEK 354.30 | 1,337,663 |
| 2026-10-19 | SEK 357.70 | SEK 358.40 | SEK 353.30 | SEK 356.70 | 1,169,444 |
| 2026-10-16 | SEK 358.00 | SEK 359.60 | SEK 354.20 | SEK 359.50 | 1,417,081 |
| 2026-10-15 | SEK 351.60 | SEK 356.30 | SEK 350.00 | SEK 356.30 | 1,893,190 |
| 2026-10-14 | SEK 352.40 | SEK 353.10 | SEK 349.50 | SEK 351.50 | 1,576,624 |
| 2026-10-13 | SEK 347.70 | SEK 352.20 | SEK 346.80 | SEK 349.60 | 1,163,424 |
| 2026-10-12 | SEK 350.50 | SEK 352.50 | SEK 346.40 | SEK 348.40 | 962,495 |
| 2026-10-09 | SEK 343.40 | SEK 352.00 | SEK 342.60 | SEK 348.70 | 1,710,226 |
| 2026-10-08 | SEK 338.00 | SEK 342.20 | SEK 335.50 | SEK 339.90 | 1,810,972 |
| 2026-10-07 | SEK 351.20 | SEK 352.00 | SEK 339.60 | SEK 340.00 | 2,608,752 |
| 2026-10-06 | SEK 354.10 | SEK 359.30 | SEK 353.20 | SEK 353.30 | 1,558,759 |
| 2026-10-05 | SEK 354.40 | SEK 355.00 | SEK 351.30 | SEK 352.40 | 952,951 |
| 2026-10-02 | SEK 352.10 | SEK 357.60 | SEK 351.70 | SEK 354.30 | 1,762,196 |
| 2026-10-01 | SEK 353.80 | SEK 354.60 | SEK 349.90 | SEK 350.70 | 1,412,230 |
| 2026-09-30 | SEK 356.40 | SEK 359.10 | SEK 353.80 | SEK 355.60 | 2,370,431 |
| 2026-09-29 | SEK 358.00 | SEK 361.60 | SEK 354.80 | SEK 355.00 | 1,671,040 |
| 2026-09-28 | SEK 356.80 | SEK 361.90 | SEK 355.30 | SEK 357.70 | 1,373,591 |
| 2026-09-25 | SEK 353.90 | SEK 358.20 | SEK 353.80 | SEK 355.30 | 1,367,569 |
| 2026-09-24 | SEK 356.10 | SEK 357.30 | SEK 352.60 | SEK 352.60 | 1,172,891 |
| 2026-09-23 | SEK 360.90 | SEK 361.50 | SEK 355.80 | SEK 357.10 | 1,084,879 |
| 2026-09-22 | SEK 355.00 | SEK 361.10 | SEK 354.50 | SEK 359.30 | 1,673,250 |
| 2026-09-21 | SEK 350.00 | SEK 355.80 | SEK 349.70 | SEK 354.70 | 1,407,831 |
| 2026-09-18 | SEK 349.50 | SEK 352.40 | SEK 347.10 | SEK 347.80 | 2,485,570 |
| 2026-09-17 | SEK 346.40 | SEK 348.70 | SEK 343.30 | SEK 346.10 | 2,097,102 |
| 2026-09-16 | SEK 344.10 | SEK 347.70 | SEK 343.80 | SEK 343.80 | 1,459,191 |
| 2026-09-15 | SEK 340.50 | SEK 344.10 | SEK 335.70 | SEK 344.10 | 1,890,908 |
| 2026-09-14 | SEK 338.80 | SEK 343.50 | SEK 338.30 | SEK 341.60 | 1,307,014 |
| 2026-09-11 | SEK 340.60 | SEK 342.50 | SEK 337.70 | SEK 341.10 | 1,291,245 |
| 2026-09-10 | SEK 342.70 | SEK 345.10 | SEK 340.40 | SEK 341.30 | 983,376 |
| 2026-09-09 | SEK 351.30 | SEK 352.90 | SEK 339.70 | SEK 341.70 | 3,283,208 |
| 2026-09-08 | SEK 349.60 | SEK 354.80 | SEK 349.20 | SEK 354.00 | 581,362 |
| 2026-09-07 | SEK 352.00 | SEK 354.20 | SEK 351.00 | SEK 351.00 | 715,167 |
| 2026-09-04 | SEK 351.40 | SEK 353.50 | SEK 349.70 | SEK 352.20 | 926,597 |
| 2026-09-03 | SEK 350.10 | SEK 353.90 | SEK 348.90 | SEK 350.70 | 1,362,434 |
| 2026-09-02 | SEK 351.00 | SEK 351.50 | SEK 345.50 | SEK 350.50 | 1,118,262 |
| 2026-09-01 | SEK 355.50 | SEK 357.40 | SEK 351.50 | SEK 351.50 | 1,642,359 |
| 2026-08-31 | SEK 357.20 | SEK 360.70 | SEK 356.50 | SEK 357.20 | 1,695,611 |
| 2026-08-28 | SEK 356.80 | SEK 360.60 | SEK 356.80 | SEK 357.20 | 1,373,738 |
| 2026-08-27 | SEK 355.60 | SEK 356.80 | SEK 352.60 | SEK 356.60 | 1,115,828 |
| 2026-08-26 | SEK 352.00 | SEK 358.20 | SEK 352.00 | SEK 355.70 | 1,359,705 |
| 2026-08-25 | SEK 351.60 | SEK 354.50 | SEK 350.30 | SEK 353.00 | 1,006,230 |
| 2026-08-24 | SEK 354.30 | SEK 355.20 | SEK 350.70 | SEK 350.70 | 808,046 |
| 2026-08-21 | SEK 354.20 | SEK 355.60 | SEK 352.60 | SEK 354.40 | 1,270,344 |
| 2026-08-20 | SEK 347.90 | SEK 353.50 | SEK 347.50 | SEK 352.40 | 1,190,232 |
| 2026-08-19 | SEK 346.60 | SEK 349.90 | SEK 345.10 | SEK 348.90 | 1,146,619 |
| 2026-08-18 | SEK 350.00 | SEK 350.80 | SEK 344.30 | SEK 346.70 | 1,120,813 |
| 2026-08-17 | SEK 356.10 | SEK 356.60 | SEK 351.50 | SEK 351.90 | 909,552 |
| 2026-08-14 | SEK 360.50 | SEK 361.60 | SEK 354.90 | SEK 356.90 | 1,097,808 |
| 2026-08-13 | SEK 359.60 | SEK 362.30 | SEK 359.60 | SEK 360.50 | 1,234,809 |
| 2026-08-12 | SEK 362.00 | SEK 363.60 | SEK 358.70 | SEK 359.90 | 754,800 |
| 2026-08-11 | SEK 361.60 | SEK 363.60 | SEK 359.60 | SEK 361.50 | 843,945 |
| 2026-08-10 | SEK 365.40 | SEK 366.00 | SEK 361.40 | SEK 363.40 | 836,056 |
| 2026-08-07 | SEK 365.00 | SEK 368.30 | SEK 365.00 | SEK 366.50 | 1,020,347 |
| 2026-08-06 | SEK 366.90 | SEK 370.90 | SEK 365.70 | SEK 366.90 | 1,391,949 |
| 2026-08-05 | SEK 366.50 | SEK 367.80 | SEK 363.80 | SEK 366.00 | 1,360,720 |
| 2026-08-04 | SEK 362.60 | SEK 365.10 | SEK 359.40 | SEK 364.30 | 1,232,064 |
| 2026-08-03 | SEK 354.50 | SEK 362.40 | SEK 354.50 | SEK 360.40 | 1,495,456 |
| 2026-07-31 | SEK 351.40 | SEK 357.00 | SEK 351.40 | SEK 353.10 | 2,185,842 |
| 2026-07-30 | SEK 351.50 | SEK 355.00 | SEK 350.50 | SEK 350.70 | 1,331,694 |
| 2026-07-29 | SEK 354.10 | SEK 356.20 | SEK 351.50 | SEK 351.80 | 1,513,899 |
| 2026-07-28 | SEK 351.20 | SEK 355.60 | SEK 349.80 | SEK 355.60 | 1,564,282 |
| 2026-07-27 | SEK 350.30 | SEK 353.00 | SEK 349.30 | SEK 349.30 | 1,015,451 |
| 2026-07-24 | SEK 343.90 | SEK 348.00 | SEK 343.80 | SEK 348.00 | 1,143,768 |
| 2026-07-23 | SEK 343.50 | SEK 344.40 | SEK 337.50 | SEK 343.60 | 1,890,330 |
| 2026-07-22 | SEK 339.10 | SEK 345.90 | SEK 337.10 | SEK 344.10 | 1,879,263 |
| 2026-07-21 | SEK 342.40 | SEK 342.40 | SEK 334.40 | SEK 340.00 | 2,185,744 |
| 2026-07-20 | SEK 347.70 | SEK 347.70 | SEK 339.90 | SEK 342.10 | 1,872,023 |
| 2026-07-17 | SEK 346.60 | SEK 352.60 | SEK 342.20 | SEK 348.40 | 4,039,666 |
| 2026-07-16 | SEK 329.10 | SEK 332.90 | SEK 326.60 | SEK 332.00 | 2,033,749 |
| 2026-07-15 | SEK 329.10 | SEK 332.20 | SEK 325.80 | SEK 330.00 | 1,773,401 |
| 2026-07-14 | SEK 329.00 | SEK 331.30 | SEK 324.70 | SEK 329.00 | 1,829,783 |
| 2026-07-13 | SEK 333.60 | SEK 334.40 | SEK 329.80 | SEK 331.10 | 1,034,192 |
| 2026-07-10 | SEK 333.80 | SEK 335.70 | SEK 331.50 | SEK 335.30 | 1,400,543 |
| 2026-07-09 | SEK 334.30 | SEK 336.00 | SEK 332.00 | SEK 333.10 | 1,522,608 |
| 2026-07-08 | SEK 337.10 | SEK 338.10 | SEK 329.10 | SEK 330.80 | 1,692,385 |
| 2026-07-07 | SEK 341.50 | SEK 344.40 | SEK 339.60 | SEK 340.00 | 1,342,268 |
| 2026-07-06 | SEK 342.90 | SEK 345.60 | SEK 339.70 | SEK 340.80 | 1,089,179 |
| 2026-07-03 | SEK 344.10 | SEK 345.40 | SEK 342.00 | SEK 342.90 | 1,258,564 |
| 2026-07-02 | SEK 343.20 | SEK 345.60 | SEK 341.40 | SEK 342.40 | 1,575,528 |
| 2026-07-01 | SEK 343.20 | SEK 343.80 | SEK 338.70 | SEK 343.80 | 1,271,738 |
| 2026-06-30 | SEK 342.40 | SEK 344.40 | SEK 339.40 | SEK 342.40 | 1,621,481 |
| 2026-06-29 | SEK 340.00 | SEK 341.00 | SEK 337.20 | SEK 340.10 | 1,347,570 |
| 2026-06-26 | SEK 338.70 | SEK 343.20 | SEK 335.70 | SEK 340.90 | 2,210,638 |
| 2026-06-25 | SEK 341.80 | SEK 342.60 | SEK 337.50 | SEK 341.10 | 2,150,557 |
| 2026-06-24 | SEK 331.40 | SEK 341.80 | SEK 329.40 | SEK 340.00 | 2,351,967 |
| 2026-06-23 | SEK 334.80 | SEK 334.80 | SEK 329.60 | SEK 329.60 | 2,422,149 |
| 2026-06-22 | SEK 340.70 | SEK 342.50 | SEK 336.70 | SEK 336.90 | 2,614,644 |
| 2026-06-18 | SEK 339.20 | SEK 343.50 | SEK 337.60 | SEK 343.50 | 3,017,388 |
| 2026-06-17 | SEK 342.10 | SEK 345.00 | SEK 338.60 | SEK 340.10 | 2,161,347 |
| 2026-06-16 | SEK 341.10 | SEK 345.70 | SEK 340.20 | SEK 343.00 | 2,505,910 |
| 2026-06-15 | SEK 341.80 | SEK 344.10 | SEK 337.70 | SEK 338.10 | 2,382,654 |
| 2026-06-12 | SEK 333.30 | SEK 337.30 | SEK 330.10 | SEK 332.40 | 2,351,561 |
| 2026-06-11 | SEK 329.00 | SEK 332.70 | SEK 326.10 | SEK 326.90 | 1,219,293 |
| 2026-06-10 | SEK 331.60 | SEK 332.70 | SEK 325.40 | SEK 328.30 | 829,130 |
| 2026-06-09 | SEK 325.30 | SEK 331.90 | SEK 323.70 | SEK 329.80 | 2,737,593 |
| 2026-06-08 | SEK 321.30 | SEK 325.60 | SEK 320.60 | SEK 325.00 | 2,325,200 |
| 2026-06-05 | SEK 327.30 | SEK 332.00 | SEK 325.80 | SEK 326.80 | 2,530,986 |
| 2026-06-04 | SEK 327.60 | SEK 331.20 | SEK 326.20 | SEK 326.80 | 1,785,454 |
| 2026-06-03 | SEK 327.20 | SEK 330.40 | SEK 326.60 | SEK 327.60 | 2,063,586 |
| 2026-06-02 | SEK 331.20 | SEK 332.70 | SEK 328.50 | SEK 329.40 | 1,523,774 |
| 2026-06-01 | SEK 330.10 | SEK 334.80 | SEK 325.30 | SEK 327.30 | 1,803,787 |
| 2026-05-29 | SEK 330.10 | SEK 336.30 | SEK 329.00 | SEK 332.70 | 5,290,918 |
| 2026-05-28 | SEK 336.70 | SEK 336.70 | SEK 329.70 | SEK 329.90 | 2,296,353 |
| 2026-05-27 | SEK 331.00 | SEK 340.20 | SEK 330.50 | SEK 338.90 | 2,090,952 |
| 2026-05-26 | SEK 338.80 | SEK 340.90 | SEK 334.90 | SEK 335.50 | 2,031,349 |
| 2026-05-25 | SEK 340.80 | SEK 342.80 | SEK 340.80 | SEK 341.10 | 1,064,447 |
| 2026-05-22 | SEK 339.80 | SEK 341.80 | SEK 336.70 | SEK 336.70 | 1,534,053 |
| 2026-05-21 | SEK 335.10 | SEK 339.30 | SEK 334.50 | SEK 336.80 | 1,467,462 |
| 2026-05-20 | SEK 332.60 | SEK 339.70 | SEK 331.60 | SEK 337.20 | 2,368,349 |
| 2026-05-19 | SEK 334.80 | SEK 337.40 | SEK 334.10 | SEK 334.50 | 2,120,679 |
| 2026-05-18 | SEK 333.30 | SEK 337.30 | SEK 330.70 | SEK 335.60 | 1,451,078 |
| 2026-05-15 | SEK 340.20 | SEK 342.90 | SEK 336.00 | SEK 336.50 | 1,727,143 |
| 2026-05-13 | SEK 344.90 | SEK 347.10 | SEK 339.50 | SEK 339.50 | 709,660 |
| 2026-05-12 | SEK 343.30 | SEK 346.80 | SEK 342.00 | SEK 343.80 | 2,157,379 |
| 2026-05-11 | SEK 354.70 | SEK 354.80 | SEK 344.30 | SEK 345.40 | 2,000,143 |
| 2026-05-08 | SEK 358.00 | SEK 359.70 | SEK 354.40 | SEK 355.10 | 1,685,642 |
| 2026-05-07 | SEK 364.00 | SEK 367.20 | SEK 358.20 | SEK 359.30 | 1,729,502 |
| 2026-05-06 | SEK 354.50 | SEK 363.70 | SEK 354.20 | SEK 362.50 | 1,420,134 |
| 2026-05-05 | SEK 350.90 | SEK 352.70 | SEK 346.80 | SEK 349.90 | 2,320,404 |
| 2026-05-04 | SEK 352.50 | SEK 358.40 | SEK 350.20 | SEK 350.20 | 2,506,065 |
| 2026-04-30 | SEK 349.90 | SEK 353.70 | SEK 348.10 | SEK 351.40 | 1,745,917 |
| 2026-04-29 | SEK 360.30 | SEK 360.30 | SEK 350.40 | SEK 353.60 | 2,411,171 |
| 2026-04-28 | SEK 360.00 | SEK 369.50 | SEK 354.30 | SEK 361.10 | 2,151,409 |
| 2026-04-27 | SEK 368.30 | SEK 371.00 | SEK 366.70 | SEK 366.70 | 1,175,189 |
| 2026-04-24 | SEK 368.80 | SEK 372.50 | SEK 365.00 | SEK 369.40 | 1,143,890 |
| 2026-04-23 | SEK 368.40 | SEK 372.50 | SEK 367.80 | SEK 370.00 | 1,082,778 |
| 2026-04-22 | SEK 373.80 | SEK 376.40 | SEK 369.80 | SEK 370.60 | 1,029,025 |
| 2026-04-21 | SEK 375.00 | SEK 378.50 | SEK 372.40 | SEK 372.40 | 1,564,601 |
| 2026-04-20 | SEK 373.90 | SEK 375.30 | SEK 372.50 | SEK 373.30 | 1,461,318 |
| 2026-04-17 | SEK 366.20 | SEK 380.60 | SEK 366.20 | SEK 380.00 | 2,069,152 |
| 2026-04-16 | SEK 365.00 | SEK 370.20 | SEK 364.90 | SEK 368.10 | 1,296,644 |
| 2026-04-15 | SEK 367.30 | SEK 370.30 | SEK 364.20 | SEK 364.60 | 1,301,633 |
| 2026-04-14 | SEK 365.90 | SEK 369.50 | SEK 365.90 | SEK 368.40 | 1,367,869 |
| 2026-04-13 | SEK 361.10 | SEK 364.20 | SEK 360.30 | SEK 363.10 | 1,655,621 |
| 2026-04-10 | SEK 364.40 | SEK 370.30 | SEK 363.00 | SEK 365.90 | 2,028,302 |
| 2026-04-09 | SEK 366.20 | SEK 367.20 | SEK 360.00 | SEK 363.40 | 1,377,900 |
| 2026-04-08 | SEK 358.90 | SEK 365.50 | SEK 358.30 | SEK 363.40 | 2,583,446 |
| 2026-04-07 | SEK 350.10 | SEK 351.70 | SEK 344.60 | SEK 344.60 | 1,812,640 |
| 2026-04-02 | SEK 341.30 | SEK 345.10 | SEK 339.40 | SEK 345.10 | 1,281,173 |
| 2026-04-01 | SEK 342.40 | SEK 347.30 | SEK 342.20 | SEK 344.50 | 2,129,024 |
| 2026-03-31 | SEK 333.70 | SEK 338.90 | SEK 333.00 | SEK 336.40 | 2,234,057 |
| 2026-03-30 | SEK 329.80 | SEK 335.30 | SEK 328.50 | SEK 333.20 | 1,812,279 |
| 2026-03-27 | SEK 331.00 | SEK 333.50 | SEK 329.20 | SEK 330.60 | 1,390,065 |
| 2026-03-26 | SEK 335.00 | SEK 335.60 | SEK 331.30 | SEK 332.70 | 1,705,039 |
| 2026-03-25 | SEK 331.20 | SEK 336.60 | SEK 330.80 | SEK 336.60 | 2,687,056 |
| 2026-03-24 | SEK 330.00 | SEK 330.90 | SEK 323.20 | SEK 329.80 | 1,795,937 |
| 2026-03-23 | SEK 315.80 | SEK 335.50 | SEK 314.20 | SEK 328.50 | 2,451,259 |
| 2026-03-20 | SEK 325.90 | SEK 329.00 | SEK 319.10 | SEK 321.00 | 4,663,388 |
| 2026-03-19 | SEK 336.60 | SEK 336.90 | SEK 321.90 | SEK 321.90 | 3,136,187 |
| 2026-03-18 | SEK 346.50 | SEK 349.20 | SEK 340.20 | SEK 342.00 | 1,939,770 |
| 2026-03-17 | SEK 343.30 | SEK 348.50 | SEK 342.80 | SEK 344.30 | 1,275,542 |
| 2026-03-16 | SEK 343.00 | SEK 347.70 | SEK 340.00 | SEK 345.10 | 1,240,594 |
| 2026-03-13 | SEK 347.80 | SEK 348.30 | SEK 342.60 | SEK 342.90 | 1,813,656 |
| 2026-03-12 | SEK 352.00 | SEK 353.30 | SEK 346.10 | SEK 350.40 | 2,018,586 |
| 2026-03-11 | SEK 352.00 | SEK 354.80 | SEK 349.50 | SEK 351.30 | 1,255,608 |
| 2026-03-10 | SEK 355.80 | SEK 357.90 | SEK 353.50 | SEK 354.20 | 2,510,344 |
| 2026-03-09 | SEK 351.00 | SEK 354.40 | SEK 345.30 | SEK 347.40 | 2,560,484 |
| 2026-03-06 | SEK 366.30 | SEK 368.20 | SEK 356.40 | SEK 359.40 | 2,010,206 |
| 2026-03-05 | SEK 373.00 | SEK 373.90 | SEK 363.60 | SEK 365.50 | 2,255,752 |
| 2026-03-04 | SEK 376.30 | SEK 380.80 | SEK 374.20 | SEK 374.20 | 2,158,269 |
| 2026-03-03 | SEK 383.50 | SEK 384.10 | SEK 373.50 | SEK 377.70 | 2,137,403 |
| 2026-03-02 | SEK 380.90 | SEK 383.90 | SEK 377.20 | SEK 382.40 | 1,948,068 |
| 2026-02-27 | SEK 381.00 | SEK 386.50 | SEK 381.00 | SEK 385.60 | 2,137,830 |
| 2026-02-26 | SEK 378.40 | SEK 385.60 | SEK 378.40 | SEK 383.10 | 1,867,828 |
| 2026-02-25 | SEK 384.90 | SEK 388.10 | SEK 378.30 | SEK 378.40 | 1,438,234 |
| 2026-02-24 | SEK 381.10 | SEK 388.20 | SEK 380.50 | SEK 385.80 | 1,881,006 |
| 2026-02-23 | SEK 381.40 | SEK 384.80 | SEK 379.50 | SEK 381.50 | 1,017,522 |
| 2026-02-20 | SEK 380.00 | SEK 384.80 | SEK 376.80 | SEK 382.70 | 1,519,446 |
| 2026-02-19 | SEK 376.10 | SEK 377.90 | SEK 374.30 | SEK 377.50 | 1,348,802 |
| 2026-02-18 | SEK 376.40 | SEK 378.40 | SEK 374.30 | SEK 377.20 | 2,232,201 |
| 2026-02-17 | SEK 376.70 | SEK 379.20 | SEK 374.90 | SEK 376.10 | 1,701,059 |
| 2026-02-16 | SEK 380.60 | SEK 381.40 | SEK 378.30 | SEK 379.10 | 1,488,394 |
| 2026-02-13 | SEK 380.90 | SEK 382.30 | SEK 378.40 | SEK 380.70 | 2,501,569 |
| 2026-02-12 | SEK 388.10 | SEK 388.90 | SEK 382.10 | SEK 382.60 | 1,906,943 |
| 2026-02-11 | SEK 389.10 | SEK 391.20 | SEK 386.60 | SEK 386.70 | 1,942,495 |
| 2026-02-10 | SEK 393.20 | SEK 393.30 | SEK 388.20 | SEK 389.50 | 1,277,651 |
| 2026-02-09 | SEK 394.60 | SEK 395.70 | SEK 390.00 | SEK 392.20 | 1,767,287 |
| 2026-02-06 | SEK 387.10 | SEK 396.90 | SEK 385.30 | SEK 394.60 | 2,941,780 |
| 2026-02-05 | SEK 380.40 | SEK 394.40 | SEK 379.60 | SEK 388.00 | 2,599,317 |
| 2026-02-04 | SEK 372.90 | SEK 384.70 | SEK 370.70 | SEK 380.60 | 4,402,219 |
| 2026-02-03 | SEK 366.30 | SEK 370.00 | SEK 361.30 | SEK 370.00 | 2,084,457 |
| 2026-02-02 | SEK 358.00 | SEK 365.60 | SEK 356.40 | SEK 364.30 | 1,816,295 |
| 2026-01-30 | SEK 359.30 | SEK 363.60 | SEK 358.40 | SEK 359.90 | 1,636,207 |
| 2026-01-29 | SEK 358.80 | SEK 363.10 | SEK 358.40 | SEK 360.20 | 1,325,545 |
| 2026-01-28 | SEK 361.90 | SEK 363.30 | SEK 356.70 | SEK 358.10 | 1,566,967 |
| 2026-01-27 | SEK 361.70 | SEK 364.40 | SEK 361.30 | SEK 362.60 | 1,244,872 |
| 2026-01-26 | SEK 365.20 | SEK 365.20 | SEK 358.80 | SEK 360.90 | 1,433,063 |
| 2026-01-23 | SEK 366.60 | SEK 366.60 | SEK 363.20 | SEK 366.10 | 1,260,111 |
| 2026-01-22 | SEK 367.50 | SEK 369.90 | SEK 365.50 | SEK 366.00 | 1,590,178 |
| 2026-01-21 | SEK 361.50 | SEK 365.00 | SEK 359.40 | SEK 363.40 | 1,090,873 |
| 2026-01-20 | SEK 362.80 | SEK 364.60 | SEK 359.60 | SEK 362.70 | 1,961,470 |
| 2026-01-19 | SEK 367.20 | SEK 369.20 | SEK 364.20 | SEK 369.00 | 2,106,981 |
| 2026-01-16 | SEK 376.00 | SEK 376.00 | SEK 369.40 | SEK 374.80 | 1,770,875 |
| 2026-01-15 | SEK 359.70 | SEK 369.40 | SEK 358.80 | SEK 369.40 | 3,430,318 |
| 2026-01-14 | SEK 361.10 | SEK 362.60 | SEK 358.40 | SEK 358.90 | 2,938,754 |
| 2026-01-13 | SEK 365.20 | SEK 365.20 | SEK 359.80 | SEK 361.00 | 1,612,409 |
| 2026-01-12 | SEK 364.70 | SEK 367.00 | SEK 362.00 | SEK 365.20 | 1,508,984 |
| 2026-01-09 | SEK 358.80 | SEK 366.30 | SEK 358.30 | SEK 364.70 | 1,724,486 |
| 2026-01-08 | SEK 360.00 | SEK 362.80 | SEK 356.00 | SEK 358.30 | 2,073,070 |
| 2026-01-07 | SEK 357.50 | SEK 361.00 | SEK 349.80 | SEK 361.00 | 3,156,148 |
| 2026-01-05 | SEK 355.00 | SEK 356.10 | SEK 350.00 | SEK 353.70 | 896,169 |
| 2026-01-02 | SEK 358.20 | SEK 358.50 | SEK 353.10 | SEK 354.80 | 1,305,091 |
| 2025-12-30 | SEK 356.80 | SEK 360.30 | SEK 355.60 | SEK 358.90 | 1,117,775 |
| 2025-12-29 | SEK 356.30 | SEK 358.30 | SEK 355.30 | SEK 357.70 | 989,259 |
| 2025-12-23 | SEK 355.90 | SEK 357.40 | SEK 355.10 | SEK 355.40 | 736,941 |
| 2025-12-22 | SEK 356.90 | SEK 357.00 | SEK 353.60 | SEK 356.00 | 759,402 |
| 2025-12-19 | SEK 355.80 | SEK 357.90 | SEK 354.80 | SEK 355.80 | 1,924,559 |
| 2025-12-18 | SEK 350.80 | SEK 355.00 | SEK 349.00 | SEK 355.00 | 1,478,734 |
| 2025-12-17 | SEK 357.80 | SEK 358.40 | SEK 349.80 | SEK 350.90 | 1,216,740 |
| 2025-12-16 | SEK 357.40 | SEK 359.10 | SEK 355.60 | SEK 358.30 | 1,909,517 |
| 2025-12-15 | SEK 358.00 | SEK 360.40 | SEK 357.90 | SEK 359.00 | 1,195,873 |
| 2025-12-12 | SEK 359.70 | SEK 361.70 | SEK 357.50 | SEK 357.60 | 947,520 |
| 2025-12-11 | SEK 351.40 | SEK 358.50 | SEK 350.30 | SEK 358.00 | 1,041,127 |
| 2025-12-10 | SEK 350.90 | SEK 353.80 | SEK 349.70 | SEK 351.60 | 1,194,993 |
| 2025-12-09 | SEK 358.30 | SEK 358.30 | SEK 353.10 | SEK 353.10 | 1,532,677 |
| 2025-12-08 | SEK 361.00 | SEK 361.30 | SEK 356.10 | SEK 358.10 | 1,108,298 |
| 2025-12-05 | SEK 360.70 | SEK 362.80 | SEK 359.00 | SEK 360.90 | 1,352,978 |
| 2025-12-04 | SEK 356.40 | SEK 360.70 | SEK 354.90 | SEK 359.30 | 1,368,871 |
| 2025-12-03 | SEK 353.10 | SEK 356.10 | SEK 352.20 | SEK 355.00 | 1,263,974 |
| 2025-12-02 | SEK 356.70 | SEK 357.40 | SEK 353.00 | SEK 353.50 | 1,101,073 |
| 2025-12-01 | SEK 355.70 | SEK 357.10 | SEK 353.00 | SEK 356.50 | 1,248,048 |
| 2025-11-28 | SEK 358.00 | SEK 359.60 | SEK 357.50 | SEK 358.60 | 1,894,654 |
| 2025-11-27 | SEK 358.30 | SEK 359.20 | SEK 357.00 | SEK 358.60 | 1,147,349 |
| 2025-11-26 | SEK 356.90 | SEK 357.80 | SEK 354.70 | SEK 356.70 | 1,125,290 |
| 2025-11-25 | SEK 352.50 | SEK 356.80 | SEK 350.70 | SEK 354.70 | 1,241,722 |
| 2025-11-24 | SEK 351.30 | SEK 353.60 | SEK 347.60 | SEK 352.30 | 3,240,011 |
| 2025-11-21 | SEK 342.30 | SEK 348.30 | SEK 341.50 | SEK 348.30 | 1,205,944 |
| 2025-11-20 | SEK 349.30 | SEK 350.20 | SEK 346.90 | SEK 346.90 | 1,204,611 |
| 2025-11-19 | SEK 342.30 | SEK 348.00 | SEK 340.70 | SEK 345.40 | 1,471,178 |
| 2025-11-18 | SEK 348.30 | SEK 349.70 | SEK 341.80 | SEK 343.20 | 1,456,911 |
| 2025-11-17 | SEK 355.30 | SEK 356.60 | SEK 351.60 | SEK 351.60 | 1,242,619 |
| 2025-11-14 | SEK 353.80 | SEK 355.70 | SEK 350.40 | SEK 355.70 | 1,084,726 |
| 2025-11-13 | SEK 361.50 | SEK 362.90 | SEK 355.70 | SEK 356.50 | 1,479,198 |
| 2025-11-12 | SEK 360.00 | SEK 363.40 | SEK 358.50 | SEK 361.80 | 1,378,327 |
| 2025-11-11 | SEK 354.70 | SEK 359.80 | SEK 352.50 | SEK 358.50 | 1,200,852 |
| 2025-11-10 | SEK 355.60 | SEK 357.00 | SEK 352.90 | SEK 352.90 | 1,233,869 |
| 2025-11-07 | SEK 357.10 | SEK 357.60 | SEK 352.50 | SEK 355.20 | 1,213,934 |
| 2025-11-06 | SEK 353.50 | SEK 357.80 | SEK 352.80 | SEK 355.90 | 1,058,844 |
| 2025-11-05 | SEK 354.10 | SEK 359.40 | SEK 352.90 | SEK 356.50 | 1,688,891 |
| 2025-11-04 | SEK 354.70 | SEK 356.80 | SEK 352.10 | SEK 356.50 | 1,317,274 |
| 2025-11-03 | SEK 357.30 | SEK 360.50 | SEK 356.00 | SEK 359.20 | 1,570,068 |
| 2025-10-31 | SEK 359.60 | SEK 360.40 | SEK 357.70 | SEK 358.70 | 785,908 |
| 2025-10-30 | SEK 359.90 | SEK 362.30 | SEK 359.80 | SEK 360.90 | 705,978 |
| 2025-10-29 | SEK 362.80 | SEK 362.80 | SEK 360.10 | SEK 361.40 | 818,985 |
| 2025-10-28 | SEK 361.30 | SEK 364.70 | SEK 357.00 | SEK 362.70 | 1,051,378 |
| 2025-10-27 | SEK 362.80 | SEK 364.50 | SEK 361.90 | SEK 362.60 | 1,039,134 |
| 2025-10-24 | SEK 364.10 | SEK 364.40 | SEK 360.00 | SEK 361.70 | 1,146,765 |
| 2025-10-23 | SEK 363.10 | SEK 363.10 | SEK 357.70 | SEK 361.80 | 1,698,493 |
| 2025-10-22 | SEK 360.60 | SEK 362.20 | SEK 357.20 | SEK 359.90 | 1,719,175 |
| 2025-10-21 | SEK 351.60 | SEK 362.50 | SEK 349.90 | SEK 362.50 | 2,970,347 |
| 2025-10-20 | SEK 343.40 | SEK 346.40 | SEK 341.60 | SEK 343.20 | 1,862,645 |
| 2025-10-17 | SEK 339.80 | SEK 342.60 | SEK 335.50 | SEK 340.80 | 1,916,342 |
| 2025-10-16 | SEK 337.60 | SEK 343.80 | SEK 334.20 | SEK 343.30 | 1,421,193 |
| 2025-10-15 | SEK 334.10 | SEK 338.30 | SEK 333.00 | SEK 337.60 | 1,981,346 |
| 2025-10-14 | SEK 328.90 | SEK 331.50 | SEK 326.70 | SEK 331.30 | 1,512,069 |
| 2025-10-13 | SEK 332.40 | SEK 333.00 | SEK 328.80 | SEK 330.90 | 937,210 |
| 2025-10-10 | SEK 333.80 | SEK 336.80 | SEK 330.00 | SEK 330.90 | 1,209,209 |
| 2025-10-09 | SEK 333.30 | SEK 335.20 | SEK 332.30 | SEK 332.90 | 619,749 |