ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 382.70
+6.28 (1.67%)
At close: Feb 20, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 379.75 | 384.20 | 377.10 | 382.70 | 382.70 | 1.67% | 405,226 |
| Feb 19, 2026 | 377.15 | 377.90 | 374.40 | 376.42 | 376.42 | -0.13% | 3,410,381 |
| Feb 18, 2026 | 376.35 | 378.30 | 374.30 | 376.91 | 376.91 | -0.45% | 287,535 |
| Feb 17, 2026 | 376.15 | 378.70 | 375.50 | 378.61 | 378.61 | -0.37% | 124,538 |
| Feb 16, 2026 | 380.55 | 381.30 | 378.60 | 380.00 | 380.00 | -0.18% | 74,651 |
| Feb 13, 2026 | 381.30 | 382.30 | 378.50 | 380.70 | 380.70 | -0.50% | 495,969 |
| Feb 12, 2026 | 388.30 | 388.80 | 382.10 | 382.60 | 382.60 | -1.06% | 224,919 |
| Feb 11, 2026 | 389.40 | 390.80 | 386.70 | 386.70 | 386.70 | -0.89% | 216,058 |
| Feb 10, 2026 | 393.20 | 393.20 | 388.30 | 390.16 | 390.16 | -0.91% | 1,247,769 |
| Feb 9, 2026 | 394.80 | 395.30 | 390.20 | 393.74 | 393.74 | -0.22% | 239,198 |
| Feb 6, 2026 | 387.55 | 396.80 | 385.30 | 394.60 | 394.60 | 1.60% | 90,767 |
| Feb 5, 2026 | 379.90 | 393.70 | 379.85 | 388.38 | 388.38 | 2.60% | 275,984 |
| Feb 4, 2026 | 372.35 | 383.40 | 370.90 | 378.54 | 378.54 | 3.26% | 100,735 |
| Feb 3, 2026 | 366.30 | 370.00 | 361.35 | 366.60 | 366.60 | 0.61% | 191,573 |
| Feb 2, 2026 | 358.00 | 365.70 | 356.40 | 364.37 | 364.37 | 0.84% | 215,603 |
| Jan 30, 2026 | 359.25 | 363.20 | 359.65 | 361.35 | 361.35 | 0.22% | 221,935 |
| Jan 29, 2026 | 358.80 | 362.85 | 358.80 | 360.54 | 360.54 | 0.25% | 54,581 |
| Jan 28, 2026 | 361.80 | 363.00 | 356.90 | 359.65 | 359.65 | -0.84% | 44,579 |
| Jan 27, 2026 | 361.45 | 363.90 | 361.70 | 362.70 | 362.70 | 0.13% | 668,971 |
| Jan 26, 2026 | 364.70 | 365.20 | 359.10 | 362.22 | 362.22 | -0.62% | 637,102 |
| Jan 23, 2026 | 366.50 | 366.10 | 363.40 | 364.48 | 364.48 | -0.62% | 141,823 |
| Jan 22, 2026 | 367.50 | 369.80 | 365.55 | 366.77 | 366.77 | 0.59% | 228,530 |
| Jan 21, 2026 | 361.80 | 365.00 | 359.70 | 364.60 | 364.60 | 0.74% | 58,926 |
| Jan 20, 2026 | 363.80 | 363.85 | 359.80 | 361.91 | 361.91 | -1.39% | 95,209 |
| Jan 19, 2026 | 367.35 | 369.20 | 365.30 | 367.02 | 367.02 | -2.08% | 115,875 |
| Jan 16, 2026 | 376.00 | 376.00 | 371.70 | 374.80 | 374.80 | 1.46% | 663,947 |
| Jan 15, 2026 | 359.65 | 369.40 | 359.50 | 369.40 | 369.40 | 2.92% | 745,551 |
| Jan 14, 2026 | 361.95 | 362.70 | 358.40 | 358.90 | 358.90 | -0.72% | 145,803 |
| Jan 13, 2026 | 365.00 | 364.50 | 360.20 | 361.50 | 361.50 | -1.14% | 261,659 |
| Jan 12, 2026 | 364.75 | 366.90 | 362.10 | 365.66 | 365.66 | 0.38% | 574,212 |
| Jan 9, 2026 | 359.20 | 366.30 | 358.80 | 364.27 | 364.27 | 1.43% | 417,399 |
| Jan 8, 2026 | 360.20 | 362.20 | 356.30 | 359.14 | 359.14 | 0.67% | 156,255 |
| Jan 7, 2026 | 358.25 | 361.00 | 349.80 | 356.75 | 356.75 | 0.86% | 399,559 |
| Jan 5, 2026 | 355.50 | 355.90 | 350.60 | 353.70 | 353.70 | -0.31% | 136,867 |
| Jan 2, 2026 | 358.30 | 358.50 | 353.20 | 354.80 | 354.80 | -1.09% | 37,767 |
| Dec 30, 2025 | 356.45 | 360.25 | 355.70 | 358.70 | 358.70 | 0.28% | 48,364 |
| Dec 29, 2025 | 356.85 | 358.30 | 356.00 | 357.70 | 357.70 | 0.65% | 127,108 |
| Dec 23, 2025 | 355.80 | 357.25 | 355.10 | 355.40 | 355.40 | 0.06% | 111,857 |
| Dec 22, 2025 | 357.15 | 356.90 | 353.90 | 355.20 | 355.20 | -0.17% | 124,460 |
| Dec 19, 2025 | 355.60 | 357.70 | 355.00 | 355.80 | 355.80 | 0.23% | 90,020 |
| Dec 18, 2025 | 351.20 | 355.00 | 349.10 | 355.00 | 355.00 | 0.03% | 346,694 |
| Dec 17, 2025 | 358.05 | 358.20 | 349.80 | 354.91 | 354.91 | -0.89% | 244,092 |
| Dec 16, 2025 | 357.35 | 358.70 | 355.60 | 358.08 | 358.08 | -0.46% | 154,129 |
| Dec 15, 2025 | 358.25 | 360.10 | 358.00 | 359.75 | 359.75 | -0.22% | 870,399 |
| Dec 12, 2025 | 359.65 | 361.60 | 357.60 | 360.55 | 360.55 | 0.71% | 120,513 |
| Dec 11, 2025 | 351.15 | 358.40 | 350.90 | 358.00 | 358.00 | 1.82% | 81,049 |
| Dec 10, 2025 | 350.85 | 353.70 | 350.80 | 351.60 | 351.60 | -0.42% | 421,495 |
| Dec 9, 2025 | 358.35 | 357.00 | 353.10 | 353.10 | 353.10 | -1.40% | 76,349 |
| Dec 8, 2025 | 360.95 | 361.30 | 356.20 | 358.10 | 358.10 | -0.68% | 130,798 |
| Dec 5, 2025 | 360.70 | 362.60 | 359.60 | 360.56 | 360.56 | 0.35% | 70,957 |