ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 320.54
-4.78 (-1.47%)
At close: Aug 1, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 321.60 | 322.20 | 318.30 | 320.54 | 320.54 | -1.47% | 264,651 |
| Jul 31, 2025 | 326.10 | 328.20 | 323.70 | 325.32 | 325.32 | -0.49% | 78,555 |
| Jul 30, 2025 | 325.10 | 328.70 | 324.30 | 326.92 | 326.92 | 0.43% | 854,974 |
| Jul 29, 2025 | 324.70 | 327.20 | 323.80 | 325.51 | 325.51 | -0.20% | 97,622 |
| Jul 28, 2025 | 330.60 | 330.90 | 321.50 | 326.17 | 326.17 | 0.99% | 345,757 |
| Jul 25, 2025 | 322.95 | 324.90 | 321.75 | 322.98 | 322.98 | -0.22% | 199,905 |
| Jul 24, 2025 | 323.70 | 325.45 | 321.60 | 323.69 | 323.69 | 0.71% | 1,001,260 |
| Jul 23, 2025 | 319.35 | 323.40 | 319.35 | 321.43 | 321.43 | 1.79% | 960,743 |
| Jul 22, 2025 | 318.95 | 319.10 | 314.89 | 315.77 | 315.77 | -1.10% | 178,797 |
| Jul 21, 2025 | 320.75 | 321.30 | 317.70 | 319.27 | 319.27 | -0.54% | 108,583 |
| Jul 18, 2025 | 321.80 | 324.40 | 318.20 | 321.00 | 321.00 | 0.21% | 157,952 |
| Jul 17, 2025 | 321.65 | 324.80 | 317.50 | 320.33 | 320.33 | 5.65% | 347,272 |
| Jul 16, 2025 | 301.45 | 304.70 | 300.80 | 303.20 | 303.20 | -0.23% | 1,022,051 |
| Jul 15, 2025 | 302.80 | 305.45 | 302.50 | 303.90 | 303.90 | 0.56% | 178,173 |
| Jul 14, 2025 | 300.40 | 302.50 | 300.00 | 302.20 | 302.20 | -0.66% | 81,526 |
| Jul 11, 2025 | 306.05 | 307.00 | 302.70 | 304.19 | 304.19 | -0.59% | 240,845 |
| Jul 10, 2025 | 301.75 | 307.50 | 301.50 | 305.99 | 305.99 | 1.13% | 652,345 |
| Jul 9, 2025 | 300.10 | 303.20 | 299.10 | 302.56 | 302.56 | 2.06% | 118,294 |
| Jul 8, 2025 | 298.60 | 299.70 | 295.15 | 296.45 | 296.45 | -0.13% | 100,155 |
| Jul 7, 2025 | 296.45 | 299.40 | 294.95 | 296.85 | 296.85 | 0.78% | 49,538 |
| Jul 4, 2025 | 296.05 | 296.40 | 293.70 | 294.54 | 294.54 | -1.51% | 103,976 |
| Jul 3, 2025 | 299.60 | 300.70 | 297.50 | 299.07 | 299.07 | 0.64% | 314,592 |
| Jul 2, 2025 | 297.40 | 299.30 | 296.15 | 297.17 | 297.17 | 1.06% | 262,521 |
| Jul 1, 2025 | 295.50 | 295.80 | 292.00 | 294.04 | 294.04 | -0.56% | 467,377 |
| Jun 30, 2025 | 300.30 | 300.90 | 294.20 | 295.71 | 295.71 | -0.74% | 244,067 |
| Jun 27, 2025 | 293.45 | 298.90 | 293.90 | 297.90 | 297.90 | 2.02% | 102,710 |
| Jun 26, 2025 | 293.30 | 293.10 | 290.70 | 292.00 | 292.00 | -0.48% | 180,209 |
| Jun 25, 2025 | 294.95 | 296.45 | 291.55 | 293.40 | 293.40 | -1.06% | 4,989,135 |
| Jun 24, 2025 | 298.30 | 299.40 | 293.80 | 296.55 | 296.55 | 2.24% | 3,680,854 |
| Jun 23, 2025 | 293.40 | 294.80 | 289.00 | 290.05 | 290.05 | -1.94% | 96,355 |
| Jun 19, 2025 | 295.05 | 296.75 | 294.00 | 295.80 | 295.80 | -0.88% | 80,616 |
| Jun 18, 2025 | 299.05 | 300.20 | 296.00 | 298.43 | 298.43 | -0.68% | 154,875 |
| Jun 17, 2025 | 302.05 | 302.70 | 299.20 | 300.46 | 300.46 | -1.43% | 1,840,264 |
| Jun 16, 2025 | 301.90 | 305.95 | 302.60 | 304.81 | 304.81 | 0.72% | 98,193 |
| Jun 13, 2025 | 299.75 | 303.70 | 299.60 | 302.63 | 302.63 | -1.02% | 1,333,556 |
| Jun 12, 2025 | 307.55 | 307.80 | 304.30 | 305.76 | 305.76 | -2.09% | 134,391 |
| Jun 11, 2025 | 310.65 | 312.95 | 309.00 | 312.27 | 312.27 | 1.12% | 1,062,562 |
| Jun 10, 2025 | 307.75 | 311.15 | 307.50 | 308.80 | 308.80 | -0.35% | 455,919 |
| Jun 9, 2025 | 310.15 | 312.95 | 307.30 | 309.89 | 309.89 | 0.07% | 1,580,887 |
| Jun 5, 2025 | 306.25 | 311.40 | 307.00 | 309.68 | 309.68 | 1.89% | 118,437 |
| Jun 4, 2025 | 300.60 | 305.30 | 299.90 | 303.94 | 303.94 | 2.72% | 52,807 |
| Jun 3, 2025 | 299.85 | 300.00 | 294.60 | 295.90 | 295.90 | -0.94% | 961,159 |
| Jun 2, 2025 | 302.35 | 302.30 | 297.80 | 298.70 | 298.70 | -1.42% | 184,144 |
| May 30, 2025 | 303.15 | 306.80 | 301.30 | 302.99 | 302.99 | -0.72% | 1,211,660 |
| May 28, 2025 | 305.15 | 306.35 | 304.30 | 305.20 | 305.20 | -0.23% | 117,002 |
| May 27, 2025 | 305.05 | 308.30 | 305.00 | 305.90 | 305.90 | 1.12% | 236,405 |
| May 26, 2025 | 304.90 | 305.00 | 302.50 | 302.50 | 302.50 | 1.78% | 811,677 |
| May 23, 2025 | 303.50 | 305.30 | 296.30 | 297.20 | 297.20 | -3.10% | 506,435 |
| May 22, 2025 | 306.45 | 306.90 | 302.20 | 306.70 | 306.70 | -0.58% | 1,243,499 |
| May 21, 2025 | 306.25 | 308.50 | 303.20 | 308.50 | 308.50 | -1.25% | 1,447,698 |