ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.45	33.95	33.45	33.95	33.95	1.34%	8
Jan 8, 2026	33.50	33.50	33.50	33.50	33.50	-0.15%	28
Jan 7, 2026	33.23	33.55	33.09	33.55	33.55	3.77%	615
Jan 6, 2026	32.73	32.73	32.33	32.33	32.33	-1.64%	400
Jan 5, 2026	32.76	32.87	32.76	32.87	32.87	0.06%	35
Jan 2, 2026	33.19	33.19	32.70	32.85	32.85	-0.58%	397
Dec 30, 2025	33.03	33.04	33.01	33.04	33.04	-0.18%	81
Dec 29, 2025	32.87	33.10	32.87	33.10	33.10	0.91%	2,226
Dec 23, 2025	32.81	32.81	32.80	32.80	32.80	0.80%	7
Dec 22, 2025	32.54	32.54	32.54	32.54	32.54	-0.55%	-
Dec 19, 2025	32.45	32.72	32.45	32.72	32.72	2.00%	91
Dec 18, 2025	32.08	32.08	32.08	32.08	32.08	-2.02%	-
Dec 17, 2025	32.74	32.74	32.74	32.74	32.74	-	-
Dec 16, 2025	32.75	32.75	32.74	32.74	32.74	-0.61%	35
Dec 15, 2025	32.88	32.94	32.88	32.94	32.94	-0.12%	677
Dec 12, 2025	33.11	33.11	32.98	32.98	32.98	1.63%	43
Dec 11, 2025	32.45	32.45	32.45	32.45	32.45	0.31%	-
Dec 10, 2025	32.35	32.35	32.35	32.35	32.35	-0.58%	-
Dec 9, 2025	32.67	32.67	32.54	32.54	32.54	-0.25%	1
Dec 8, 2025	33.17	33.17	32.62	32.62	32.62	-0.91%	401
Dec 5, 2025	32.79	33.02	32.79	32.92	32.92	0.27%	601
Dec 4, 2025	32.75	32.83	32.75	32.83	32.83	1.36%	5
Dec 3, 2025	32.19	32.48	32.19	32.39	32.39	-0.89%	205
Dec 2, 2025	32.68	32.68	32.68	32.68	32.68	0.58%	4
Dec 1, 2025	32.77	32.77	32.45	32.49	32.49	-2.70%	18
Nov 28, 2025	32.76	33.39	32.76	33.39	33.39	2.27%	100
Nov 27, 2025	32.36	32.66	32.36	32.65	32.65	0.46%	13,019
Nov 26, 2025	32.28	32.50	32.22	32.50	32.50	1.82%	124
Nov 25, 2025	31.92	31.92	31.92	31.92	31.92	0.69%	-
Nov 24, 2025	31.62	31.70	31.62	31.70	31.70	1.31%	300
Nov 21, 2025	31.22	31.38	31.00	31.29	31.29	-0.89%	240
Nov 20, 2025	31.56	31.57	31.56	31.57	31.57	0.38%	1
Nov 19, 2025	31.16	31.45	31.16	31.45	31.45	0.10%	1
Nov 18, 2025	31.67	31.67	31.42	31.42	31.42	-2.69%	1
Nov 17, 2025	32.66	32.68	32.29	32.29	32.29	-0.98%	776
Nov 14, 2025	32.43	32.61	31.97	32.61	32.61	-0.94%	538
Nov 13, 2025	33.11	33.11	32.92	32.92	32.92	-0.24%	143
Nov 12, 2025	32.98	33.07	32.98	33.00	33.00	0.76%	2
Nov 11, 2025	32.16	32.75	32.16	32.75	32.75	1.11%	610
Nov 10, 2025	32.45	32.45	32.38	32.39	32.39	0.75%	106
Nov 7, 2025	32.15	32.15	32.15	32.15	31.88	-0.40%	-
Nov 6, 2025	32.36	32.37	32.26	32.28	32.01	0.40%	47
Nov 5, 2025	32.19	32.32	32.15	32.15	31.88	-1.08%	5,550
Nov 4, 2025	32.50	32.50	32.50	32.50	32.23	-1.16%	-
Nov 3, 2025	32.48	32.88	32.48	32.88	32.61	-0.21%	1,101
Oct 31, 2025	32.95	32.95	32.95	32.95	32.68	-0.33%	-
Oct 30, 2025	33.06	33.06	33.06	33.06	32.79	-0.33%	-
Oct 29, 2025	33.17	33.17	33.17	33.17	32.89	-0.21%	100
Oct 28, 2025	33.07	33.24	33.07	33.24	32.96	0.21%	150
Oct 27, 2025	33.20	33.28	33.17	33.17	32.89	-0.45%	314