ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 358.60
0.00 (0.00%)
At close: Nov 28, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 358.00 | 359.60 | 357.60 | 358.60 | 358.60 | - | 251,237 |
| Nov 27, 2025 | 357.75 | 359.20 | 357.10 | 358.60 | 358.60 | 0.53% | 72,003 |
| Nov 26, 2025 | 356.30 | 357.50 | 354.80 | 356.70 | 356.70 | 0.56% | 77,503 |
| Nov 25, 2025 | 352.95 | 356.30 | 351.30 | 354.70 | 354.70 | 0.68% | 1,116,764 |
| Nov 24, 2025 | 351.15 | 353.40 | 348.00 | 352.30 | 352.30 | 1.61% | 255,018 |
| Nov 21, 2025 | 342.05 | 348.30 | 342.20 | 346.73 | 346.73 | -0.49% | 7,866,955 |
| Nov 20, 2025 | 348.65 | 350.10 | 346.90 | 348.45 | 348.45 | 1.15% | 2,612,641 |
| Nov 19, 2025 | 342.35 | 347.50 | 341.20 | 344.47 | 344.47 | -0.80% | 137,572 |
| Nov 18, 2025 | 348.20 | 349.45 | 342.00 | 347.27 | 347.27 | -1.39% | 145,457 |
| Nov 17, 2025 | 355.45 | 356.60 | 351.60 | 352.15 | 352.15 | -0.82% | 5,048,834 |
| Nov 14, 2025 | 353.85 | 355.70 | 350.90 | 355.05 | 355.05 | -0.98% | 10,382,590 |
| Nov 13, 2025 | 361.75 | 362.80 | 355.74 | 358.57 | 358.57 | -0.85% | 6,074,024 |
| Nov 12, 2025 | 360.20 | 363.20 | 358.95 | 361.65 | 361.65 | 0.74% | 69,164 |
| Nov 11, 2025 | 354.80 | 359.65 | 352.90 | 358.99 | 358.99 | 1.00% | 728,779 |
| Nov 10, 2025 | 355.65 | 357.50 | 352.90 | 355.42 | 355.42 | 0.06% | 101,385 |
| Nov 7, 2025 | 356.85 | 357.60 | 352.60 | 355.20 | 352.25 | -0.66% | 209,609 |
| Nov 6, 2025 | 353.45 | 357.70 | 353.40 | 357.55 | 354.58 | -0.09% | 1,734,776 |
| Nov 5, 2025 | 354.40 | 359.32 | 353.10 | 357.88 | 354.91 | 1.53% | 10,170,860 |
| Nov 4, 2025 | 354.10 | 356.70 | 352.20 | 352.50 | 349.57 | -1.80% | 153,401 |
| Nov 3, 2025 | 357.65 | 360.50 | 356.50 | 358.97 | 355.98 | -0.03% | 7,873,879 |
| Oct 31, 2025 | 360.15 | 360.45 | 357.90 | 359.08 | 356.10 | -0.73% | 10,325,710 |
| Oct 30, 2025 | 360.35 | 362.20 | 360.10 | 361.73 | 358.72 | 0.12% | 125,946 |
| Oct 29, 2025 | 363.10 | 362.80 | 360.80 | 361.30 | 358.30 | -0.39% | 119,904 |
| Oct 28, 2025 | 361.25 | 364.70 | 361.00 | 362.70 | 359.69 | -0.17% | 305,893 |
| Oct 27, 2025 | 362.75 | 364.50 | 362.10 | 363.31 | 360.29 | 0.30% | 101,731 |
| Oct 24, 2025 | 364.15 | 364.40 | 360.20 | 362.24 | 359.23 | 0.12% | 150,788 |
| Oct 23, 2025 | 363.30 | 363.70 | 357.90 | 361.80 | 358.80 | 0.34% | 89,701 |
| Oct 22, 2025 | 360.80 | 362.00 | 357.70 | 360.56 | 357.56 | 1.44% | 1,667,032 |
| Oct 21, 2025 | 351.55 | 362.50 | 350.00 | 355.43 | 352.48 | 3.56% | 355,473 |
| Oct 20, 2025 | 342.90 | 346.30 | 342.30 | 343.20 | 340.35 | 1.06% | 186,998 |
| Oct 17, 2025 | 339.20 | 342.20 | 335.90 | 339.62 | 336.80 | -0.65% | 82,001 |
| Oct 16, 2025 | 337.40 | 343.75 | 334.50 | 341.84 | 339.00 | 2.00% | 180,259 |
| Oct 15, 2025 | 334.50 | 338.30 | 333.65 | 335.14 | 332.35 | 1.53% | 125,467 |
| Oct 14, 2025 | 328.45 | 331.40 | 327.40 | 330.08 | 327.34 | 0.08% | 209,483 |
| Oct 13, 2025 | 333.30 | 332.80 | 329.10 | 329.83 | 327.09 | -1.57% | 218,856 |
| Oct 10, 2025 | 333.45 | 336.75 | 330.00 | 335.07 | 332.29 | 0.64% | 136,780 |
| Oct 9, 2025 | 333.10 | 334.80 | 332.50 | 332.94 | 330.17 | 0.24% | 143,654 |
| Oct 8, 2025 | 330.15 | 334.00 | 330.30 | 332.14 | 329.39 | 0.19% | 220,949 |
| Oct 7, 2025 | 331.55 | 333.25 | 328.80 | 331.53 | 328.78 | -0.65% | 586,790 |
| Oct 6, 2025 | 331.45 | 334.40 | 330.50 | 333.70 | 330.93 | 0.89% | 163,701 |
| Oct 3, 2025 | 329.65 | 332.20 | 327.70 | 330.75 | 328.00 | 0.76% | 96,634 |
| Oct 2, 2025 | 324.35 | 329.20 | 323.40 | 328.25 | 325.52 | 1.94% | 197,893 |
| Oct 1, 2025 | 325.70 | 325.90 | 320.80 | 322.00 | 319.33 | -0.70% | 453,880 |
| Sep 30, 2025 | 323.65 | 326.60 | 322.40 | 324.27 | 321.58 | 0.05% | 138,465 |
| Sep 29, 2025 | 323.60 | 326.50 | 322.70 | 324.10 | 321.41 | 1.06% | 100,146 |
| Sep 26, 2025 | 320.70 | 322.50 | 319.40 | 320.70 | 318.03 | 0.94% | 401,233 |
| Sep 25, 2025 | 320.70 | 320.80 | 316.50 | 317.71 | 315.08 | -1.52% | 2,099,034 |
| Sep 24, 2025 | 323.60 | 326.10 | 320.60 | 322.63 | 319.95 | -1.84% | 191,653 |
| Sep 23, 2025 | 327.50 | 330.00 | 327.30 | 328.67 | 325.94 | 0.49% | 755,312 |
| Sep 22, 2025 | 329.40 | 329.90 | 325.20 | 327.07 | 324.35 | -1.03% | 1,738,426 |