ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 340.09
+0.89 (0.26%)
At close: Sep 12, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |