ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.07	36.07	36.07	36.07	36.07	0.90%	-
Mar 2, 2026	35.75	35.75	35.75	35.75	35.75	-0.31%	-
Feb 27, 2026	35.86	35.86	35.86	35.86	35.86	-0.08%	-
Feb 26, 2026	35.89	35.89	35.89	35.89	35.89	-0.08%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.92	-	-
Feb 24, 2026	35.92	35.92	35.92	35.92	35.92	0.22%	-
Feb 23, 2026	35.84	35.84	35.84	35.84	35.84	-0.31%	-
Feb 20, 2026	35.95	35.95	35.95	35.95	35.95	-1.45%	-
Feb 19, 2026	37.10	37.10	35.40	36.48	36.48	3.23%	331
Feb 18, 2026	35.34	35.34	35.34	35.34	35.34	0.37%	-
Feb 17, 2026	35.21	35.21	35.21	35.21	35.21	0.23%	-
Feb 16, 2026	35.13	35.13	35.13	35.13	35.13	-2.79%	-
Feb 13, 2026	36.14	36.14	36.14	36.14	36.14	-2.56%	-
Feb 12, 2026	37.09	37.09	37.09	37.09	37.09	0.82%	-
Feb 11, 2026	36.79	36.79	36.79	36.79	36.79	-0.33%	-
Feb 10, 2026	36.91	36.91	36.91	36.91	36.91	0.22%	-
Feb 9, 2026	36.83	36.83	36.83	36.83	36.83	-0.46%	-
Feb 6, 2026	37.00	37.00	37.00	37.00	37.00	2.46%	-
Feb 5, 2026	36.11	36.11	36.11	36.11	36.11	1.40%	-
Feb 4, 2026	35.61	35.61	35.61	35.61	35.61	2.15%	-
Feb 3, 2026	34.86	34.86	34.86	34.86	34.86	3.53%	-
Feb 2, 2026	33.67	33.67	33.67	33.67	33.67	-1.64%	-
Jan 30, 2026	34.23	34.23	34.23	34.23	34.23	0.94%	-
Jan 29, 2026	33.91	33.91	33.91	33.91	33.91	0.21%	-
Jan 28, 2026	33.84	33.84	33.84	33.84	33.84	-1.86%	-
Jan 27, 2026	34.48	34.48	34.48	34.48	34.48	-1.03%	-
Jan 26, 2026	34.84	34.84	34.84	34.84	34.84	1.22%	-
Jan 23, 2026	34.42	34.42	34.42	34.42	34.42	0.38%	-
Jan 22, 2026	34.29	34.29	34.29	34.29	34.29	0.91%	-
Jan 21, 2026	33.98	33.98	33.98	33.98	33.98	0.27%	-
Jan 20, 2026	33.89	33.89	33.89	33.89	33.89	-1.63%	-
Jan 19, 2026	34.45	34.45	34.45	34.45	34.45	-1.60%	-
Jan 16, 2026	35.01	35.01	35.01	35.01	35.01	-0.57%	-
Jan 15, 2026	35.21	35.21	35.21	35.21	35.21	-1.68%	-
Jan 14, 2026	35.81	35.81	35.81	35.81	35.81	6.48%	-
Jan 13, 2026	33.63	33.63	33.63	33.63	33.63	-0.53%	-
Jan 12, 2026	33.81	33.81	33.81	33.81	33.81	0.36%	-
Jan 9, 2026	33.69	33.69	33.69	33.69	33.69	0.45%	-
Jan 8, 2026	33.46	33.46	33.46	33.54	33.54	2.82%	35
Jan 7, 2026	31.35	31.35	31.35	32.62	32.62	-1.12%	35
Jan 6, 2026	32.99	32.99	32.99	32.99	32.99	0.06%	-
Jan 5, 2026	32.92	32.92	32.92	32.97	32.97	1.82%	135
Jan 2, 2026	32.38	32.38	32.38	32.38	32.38	-2.23%	-
Dec 30, 2025	33.12	33.12	33.12	33.12	33.12	0.42%	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.98	-0.39%	-
Dec 23, 2025	33.11	33.11	33.11	33.11	33.11	-0.87%	-
Dec 22, 2025	33.40	33.40	33.40	33.40	33.40	-0.54%	-
Dec 19, 2025	33.58	33.58	33.58	33.58	33.58	-3.09%	-
Dec 18, 2025	34.65	34.65	34.65	34.65	34.65	3.90%	-
Dec 17, 2025	33.35	33.35	33.35	33.35	33.35	1.52%	-