ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 355.00
+0.09 (0.03%)
At close: Dec 18, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 356.70 | 360.70 | 355.10 | 359.30 | 359.30 | 1.21% | 66,499 |
| Dec 3, 2025 | 353.35 | 356.00 | 352.25 | 355.00 | 355.00 | 0.42% | 127,865 |
| Dec 2, 2025 | 357.00 | 356.70 | 352.90 | 353.50 | 353.50 | -0.70% | 133,380 |
| Dec 1, 2025 | 356.00 | 356.90 | 353.10 | 356.00 | 356.00 | -0.73% | 64,957 |
| 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 |