ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 355.20
-2.35 (-0.66%)
At close: Nov 7, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 356.85 | 357.60 | 352.60 | 355.20 | 355.20 | -0.66% | 209,609 |
| Nov 6, 2025 | 353.45 | 357.70 | 353.40 | 357.55 | 357.55 | -0.09% | 1,734,776 |
| Nov 5, 2025 | 354.40 | 359.32 | 353.10 | 357.88 | 357.88 | 1.53% | 10,170,860 |
| Nov 4, 2025 | 354.10 | 356.70 | 352.20 | 352.50 | 352.50 | -1.80% | 153,401 |
| Nov 3, 2025 | 357.65 | 360.50 | 356.50 | 358.97 | 358.97 | -0.03% | 7,873,879 |
| Oct 31, 2025 | 360.15 | 360.45 | 357.90 | 359.08 | 359.08 | -0.73% | 10,325,710 |
| Oct 30, 2025 | 360.35 | 362.20 | 360.10 | 361.73 | 361.73 | 0.12% | 125,946 |
| Oct 29, 2025 | 363.10 | 362.80 | 360.80 | 361.30 | 361.30 | -0.39% | 119,904 |
| Oct 28, 2025 | 361.25 | 364.70 | 361.00 | 362.70 | 362.70 | -0.17% | 305,893 |
| Oct 27, 2025 | 362.75 | 364.50 | 362.10 | 363.31 | 363.31 | 0.30% | 101,731 |
| Oct 24, 2025 | 364.15 | 364.40 | 360.20 | 362.24 | 362.24 | 0.12% | 150,788 |
| Oct 23, 2025 | 363.30 | 363.70 | 357.90 | 361.80 | 361.80 | 0.34% | 89,701 |
| Oct 22, 2025 | 360.80 | 362.00 | 357.70 | 360.56 | 360.56 | 1.44% | 1,667,032 |
| Oct 21, 2025 | 351.55 | 362.50 | 350.00 | 355.43 | 355.43 | 3.56% | 355,473 |
| Oct 20, 2025 | 342.90 | 346.30 | 342.30 | 343.20 | 343.20 | 1.06% | 186,998 |
| Oct 17, 2025 | 339.20 | 342.20 | 335.90 | 339.62 | 339.62 | -0.65% | 82,001 |
| Oct 16, 2025 | 337.40 | 343.75 | 334.50 | 341.84 | 341.84 | 2.00% | 180,259 |
| Oct 15, 2025 | 334.50 | 338.30 | 333.65 | 335.14 | 335.14 | 1.53% | 125,467 |
| Oct 14, 2025 | 328.45 | 331.40 | 327.40 | 330.08 | 330.08 | 0.08% | 209,483 |
| Oct 13, 2025 | 333.30 | 332.80 | 329.10 | 329.83 | 329.83 | -1.57% | 218,856 |
| Oct 10, 2025 | 333.45 | 336.75 | 330.00 | 335.07 | 335.07 | 0.64% | 136,780 |
| Oct 9, 2025 | 333.10 | 334.80 | 332.50 | 332.94 | 332.94 | 0.24% | 143,654 |
| Oct 8, 2025 | 330.15 | 334.00 | 330.30 | 332.14 | 332.14 | 0.19% | 220,949 |
| Oct 7, 2025 | 331.55 | 333.25 | 328.80 | 331.53 | 331.53 | -0.65% | 586,790 |
| Oct 6, 2025 | 331.45 | 334.40 | 330.50 | 333.70 | 333.70 | 0.89% | 163,701 |
| Oct 3, 2025 | 329.65 | 332.20 | 327.70 | 330.75 | 330.75 | 0.76% | 96,634 |
| Oct 2, 2025 | 324.35 | 329.20 | 323.40 | 328.25 | 328.25 | 1.94% | 197,893 |
| Oct 1, 2025 | 325.70 | 325.90 | 320.80 | 322.00 | 322.00 | -0.70% | 453,880 |
| Sep 30, 2025 | 323.65 | 326.60 | 322.40 | 324.27 | 324.27 | 0.05% | 138,465 |
| Sep 29, 2025 | 323.60 | 326.50 | 322.70 | 324.10 | 324.10 | 1.06% | 100,146 |
| Sep 26, 2025 | 320.70 | 322.50 | 319.40 | 320.70 | 320.70 | 0.94% | 401,233 |
| Sep 25, 2025 | 320.70 | 320.80 | 316.50 | 317.71 | 317.71 | -1.52% | 2,099,034 |
| Sep 24, 2025 | 323.60 | 326.10 | 320.60 | 322.63 | 322.63 | -1.84% | 191,653 |
| Sep 23, 2025 | 327.50 | 330.00 | 327.30 | 328.67 | 328.67 | 0.49% | 755,312 |
| Sep 22, 2025 | 329.40 | 329.90 | 325.20 | 327.07 | 327.07 | -1.03% | 1,738,426 |
| Sep 19, 2025 | 331.40 | 333.20 | 328.90 | 330.46 | 330.46 | -0.52% | 497,247 |
| Sep 18, 2025 | 335.65 | 336.50 | 330.30 | 332.19 | 332.19 | -0.97% | 177,314 |
| Sep 17, 2025 | 335.15 | 336.90 | 334.00 | 335.44 | 335.44 | -0.18% | 187,940 |
| Sep 16, 2025 | 340.00 | 340.20 | 333.50 | 336.05 | 336.05 | -1.32% | 144,366 |
| Sep 15, 2025 | 341.45 | 342.50 | 339.00 | 340.54 | 340.54 | 0.13% | 49,053 |
| Sep 12, 2025 | 340.90 | 341.65 | 338.20 | 340.09 | 340.09 | 0.26% | 624,765 |
| Sep 11, 2025 | 340.85 | 341.80 | 335.40 | 339.20 | 339.20 | -0.48% | 2,626,360 |
| Sep 10, 2025 | 341.90 | 342.60 | 339.60 | 340.85 | 340.85 | 0.23% | 144,331 |
| Sep 9, 2025 | 344.70 | 345.70 | 337.60 | 340.08 | 340.08 | -0.90% | 238,473 |
| Sep 8, 2025 | 342.95 | 344.20 | 341.70 | 343.15 | 343.15 | 1.10% | 69,821 |
| Sep 5, 2025 | 337.05 | 342.10 | 337.00 | 339.42 | 339.42 | 1.54% | 144,345 |
| Sep 4, 2025 | 330.30 | 336.15 | 330.20 | 334.27 | 334.27 | 1.31% | 66,121 |
| Sep 3, 2025 | 329.25 | 331.61 | 328.20 | 329.94 | 329.94 | -0.13% | 1,717,520 |
| Sep 2, 2025 | 335.10 | 335.40 | 326.60 | 330.35 | 330.35 | -1.35% | 175,495 |
| Sep 1, 2025 | 334.45 | 335.80 | 333.80 | 334.86 | 334.86 | -0.22% | 2,973,728 |