ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.44	35.66	35.44	35.56	35.56	0.85%	750
Feb 19, 2026	35.35	35.45	35.26	35.26	35.26	-0.28%	16
Feb 18, 2026	35.40	35.42	35.33	35.36	35.36	-	280
Feb 17, 2026	35.63	35.63	35.36	35.36	35.36	-1.64%	15
Feb 16, 2026	35.95	35.95	35.95	35.95	35.95	0.06%	-
Feb 13, 2026	36.06	36.06	35.82	35.93	35.93	-2.52%	1,265
Feb 12, 2026	36.58	36.86	36.58	36.86	36.86	0.85%	70
Feb 11, 2026	36.69	36.92	36.55	36.55	36.55	-0.89%	714
Feb 10, 2026	36.74	36.88	36.74	36.88	36.88	0.30%	767
Feb 9, 2026	37.45	37.45	36.77	36.77	36.77	2.11%	276
Feb 6, 2026	36.01	36.01	36.01	36.01	36.01	-1.50%	-
Feb 5, 2026	35.83	36.89	35.83	36.56	36.56	1.92%	1,233
Feb 4, 2026	35.03	36.00	35.03	35.87	35.87	3.05%	1,547
Feb 3, 2026	34.55	34.81	34.55	34.81	34.81	0.84%	267
Feb 2, 2026	33.74	34.52	33.74	34.52	34.52	0.15%	160
Jan 30, 2026	33.92	34.47	33.92	34.47	34.47	0.76%	601
Jan 29, 2026	33.96	34.27	33.96	34.21	34.21	0.29%	1,849
Jan 28, 2026	34.45	34.45	34.11	34.11	34.11	0.09%	800
Jan 27, 2026	34.08	34.08	34.08	34.08	34.08	0.03%	-
Jan 26, 2026	34.49	34.49	33.95	34.07	34.07	-1.13%	22
Jan 23, 2026	34.46	34.46	34.46	34.46	34.46	-0.89%	-
Jan 22, 2026	34.38	34.77	34.38	34.77	34.77	3.05%	35
Jan 21, 2026	33.74	33.74	33.74	33.74	33.74	-0.30%	-
Jan 20, 2026	34.21	34.21	33.84	33.84	33.84	-0.82%	220
Jan 19, 2026	34.50	34.50	34.10	34.12	34.12	-2.57%	2
Jan 16, 2026	35.01	35.12	34.89	35.02	35.02	1.65%	580
Jan 15, 2026	33.62	34.45	33.62	34.45	34.45	2.81%	750
Jan 14, 2026	33.60	33.72	33.51	33.51	33.51	-0.65%	697
Jan 13, 2026	34.16	34.16	33.73	33.73	33.73	-1.37%	400
Jan 12, 2026	34.06	34.20	34.06	34.20	34.20	0.74%	616
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