ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 330.75
+2.50 (0.76%)
At close: Oct 3, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 335.15 | 337.40 | 334.10 | 335.61 | 335.61 | 0.10% | 148,649 |
| Aug 28, 2025 | 336.15 | 336.60 | 333.70 | 335.29 | 335.29 | - | 119,792 |
| Aug 27, 2025 | 336.20 | 336.00 | 333.90 | 335.31 | 335.31 | -0.37% | 147,051 |
| Aug 26, 2025 | 335.60 | 337.60 | 334.60 | 336.54 | 336.54 | -0.43% | 95,721 |
| Aug 25, 2025 | 340.60 | 341.00 | 336.20 | 338.00 | 338.00 | -1.11% | 1,280,914 |
| Aug 22, 2025 | 334.35 | 341.90 | 335.00 | 341.80 | 341.80 | 1.81% | 137,406 |
| Aug 21, 2025 | 337.50 | 337.50 | 333.90 | 335.72 | 335.72 | -0.13% | 158,673 |
| Aug 20, 2025 | 338.15 | 338.50 | 335.70 | 336.14 | 336.14 | 0.20% | 159,898 |
| Aug 19, 2025 | 333.60 | 339.55 | 332.25 | 335.48 | 335.48 | 1.25% | 375,851 |
| Aug 18, 2025 | 332.40 | 334.00 | 330.30 | 331.35 | 331.35 | -1.08% | 127,762 |
| Aug 15, 2025 | 334.35 | 335.55 | 332.40 | 334.98 | 334.98 | 0.62% | 173,403 |
| Aug 14, 2025 | 330.20 | 334.55 | 330.90 | 332.93 | 332.93 | 1.06% | 162,577 |
| Aug 13, 2025 | 331.05 | 331.40 | 328.00 | 329.45 | 329.45 | 0.56% | 121,828 |
| Aug 12, 2025 | 327.30 | 329.80 | 326.60 | 327.60 | 327.60 | 0.11% | 272,661 |
| Aug 11, 2025 | 328.85 | 328.80 | 325.80 | 327.26 | 327.26 | -0.13% | 1,286,891 |
| Aug 8, 2025 | 327.55 | 328.70 | 327.15 | 327.69 | 327.69 | 0.42% | 63,656 |
| Aug 7, 2025 | 322.30 | 328.50 | 322.20 | 326.33 | 326.33 | 1.20% | 118,815 |
| Aug 6, 2025 | 323.80 | 325.60 | 320.95 | 322.44 | 322.44 | 0.25% | 2,041,052 |
| Aug 5, 2025 | 323.40 | 323.50 | 320.50 | 321.65 | 321.65 | 0.14% | 143,683 |
| Aug 4, 2025 | 322.05 | 322.40 | 320.20 | 321.21 | 321.21 | 0.21% | 160,815 |
| 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 |