ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 354.85
+2.28 (0.65%)
At close: Jul 31, 2026
LON:0R87 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 351.55 | 356.20 | 352.70 | 354.85 | 354.85 | 0.65% | 165,417 |
| Jul 30, 2026 | 351.65 | 354.82 | 350.70 | 352.57 | 352.57 | -0.45% | 312,057 |
| Jul 29, 2026 | 354.55 | 355.50 | 351.80 | 354.17 | 354.17 | 0.41% | 198,152 |
| Jul 28, 2026 | 350.70 | 355.60 | 350.10 | 352.73 | 352.72 | 0.45% | 295,456 |
| Jul 27, 2026 | 351.15 | 353.20 | 349.30 | 351.16 | 351.16 | 0.91% | 1,110,270 |
| Jul 24, 2026 | 343.75 | 348.00 | 344.00 | 348.00 | 348.00 | 2.07% | 203,643 |
| Jul 23, 2026 | 343.50 | 344.25 | 337.70 | 340.95 | 340.95 | -0.47% | 232,234 |
| Jul 22, 2026 | 339.40 | 345.60 | 337.60 | 342.56 | 342.56 | 1.39% | 1,621,723 |
| Jul 21, 2026 | 342.75 | 342.00 | 334.40 | 337.86 | 337.86 | -1.54% | 497,967 |
| Jul 20, 2026 | 347.75 | 347.90 | 339.90 | 343.16 | 343.16 | -0.76% | 1,246,782 |
| Jul 17, 2026 | 346.25 | 352.60 | 342.20 | 345.78 | 345.78 | 4.38% | 655,508 |
| Jul 16, 2026 | 329.50 | 332.80 | 326.60 | 331.28 | 331.28 | 0.56% | 534,852 |
| Jul 15, 2026 | 328.50 | 332.20 | 326.10 | 329.43 | 329.43 | 0.33% | 1,737,565 |
| Jul 14, 2026 | 329.05 | 330.90 | 324.70 | 328.35 | 328.35 | -0.92% | 340,692 |
| Jul 13, 2026 | 333.20 | 334.30 | 330.15 | 331.41 | 331.41 | -1.01% | 75,536 |
| Jul 10, 2026 | 333.85 | 335.70 | 331.50 | 334.79 | 334.79 | 0.39% | 1,279,799 |
| Jul 9, 2026 | 334.70 | 335.80 | 332.00 | 333.51 | 333.51 | -0.59% | 255,816 |
| Jul 8, 2026 | 338.25 | 337.20 | 329.10 | 335.50 | 335.50 | -1.75% | 1,404,198 |
| Jul 7, 2026 | 341.90 | 344.20 | 339.75 | 341.46 | 341.46 | -0.12% | 143,521 |
| Jul 6, 2026 | 343.55 | 345.40 | 339.65 | 341.87 | 341.87 | -0.53% | 189,266 |
| Jul 3, 2026 | 343.70 | 345.30 | 342.00 | 343.70 | 343.70 | 0.39% | 197,513 |
| Jul 2, 2026 | 343.40 | 345.50 | 341.50 | 342.36 | 342.36 | 0.48% | 532,248 |
| Jul 1, 2026 | 343.15 | 343.80 | 339.00 | 340.73 | 340.73 | -0.49% | 1,112,367 |
| Jun 30, 2026 | 341.65 | 344.00 | 340.10 | 342.40 | 342.40 | 1.06% | 1,374,736 |
| Jun 29, 2026 | 340.40 | 340.70 | 337.30 | 338.80 | 338.80 | -0.09% | 569,782 |
| Jun 26, 2026 | 338.50 | 342.80 | 337.40 | 339.11 | 339.11 | -0.09% | 140,128 |
| Jun 25, 2026 | 342.05 | 342.00 | 337.80 | 339.40 | 339.40 | -0.18% | 1,045,090 |
| Jun 24, 2026 | 331.25 | 341.90 | 329.60 | 340.00 | 340.00 | 3.16% | 350,340 |
| Jun 23, 2026 | 334.50 | 334.10 | 329.60 | 329.60 | 329.60 | -2.22% | 237,619 |
| Jun 22, 2026 | 341.30 | 343.30 | 336.70 | 337.07 | 337.07 | -1.87% | 380,695 |
| Jun 18, 2026 | 339.15 | 343.50 | 337.70 | 343.50 | 343.50 | 1.00% | 289,891 |
| Jun 17, 2026 | 342.15 | 345.07 | 338.60 | 340.10 | 340.10 | -0.99% | 509,374 |
| Jun 16, 2026 | 341.85 | 345.70 | 340.50 | 343.50 | 343.50 | 1.24% | 227,040 |
| Jun 15, 2026 | 341.45 | 343.95 | 337.80 | 339.30 | 339.30 | 2.23% | 631,255 |
| Jun 12, 2026 | 331.40 | 337.00 | 330.30 | 331.90 | 331.90 | 1.84% | 235,504 |
| Jun 11, 2026 | 329.45 | 332.50 | 325.90 | 325.90 | 325.90 | -1.46% | 150,030 |
| Jun 10, 2026 | 331.45 | 332.50 | 325.60 | 330.73 | 330.73 | -0.02% | 205,073 |
| Jun 9, 2026 | 325.30 | 331.50 | 324.00 | 330.80 | 330.80 | 1.89% | 5,376,158 |
| Jun 8, 2026 | 322.45 | 325.35 | 321.50 | 324.65 | 324.65 | -0.72% | 71,275 |
| Jun 5, 2026 | 327.55 | 331.80 | 325.90 | 327.00 | 327.00 | -0.91% | 1,507,578 |
| Jun 4, 2026 | 327.55 | 331.00 | 326.40 | 330.00 | 330.00 | 0.92% | 243,304 |
| Jun 3, 2026 | 327.15 | 329.80 | 326.50 | 327.00 | 327.00 | -0.87% | 1,066,179 |
| Jun 2, 2026 | 330.55 | 332.60 | 328.60 | 329.86 | 329.86 | 0.45% | 142,543 |
| Jun 1, 2026 | 331.30 | 334.55 | 325.40 | 328.40 | 328.40 | -1.51% | 52,953 |
| May 29, 2026 | 331.15 | 335.60 | 329.70 | 333.45 | 333.45 | 1.08% | 621,775 |
| May 28, 2026 | 337.15 | 336.70 | 329.70 | 329.90 | 329.90 | -2.25% | 60,505 |
| May 27, 2026 | 331.25 | 340.15 | 330.90 | 337.50 | 337.50 | 0.60% | 664,587 |
| May 26, 2026 | 338.80 | 339.00 | 334.90 | 335.50 | 335.50 | -1.87% | 142,236 |
| May 25, 2026 | 341.40 | 342.60 | 341.10 | 341.90 | 341.90 | 0.69% | 21,130 |
| May 22, 2026 | 339.55 | 341.10 | 336.70 | 339.55 | 339.55 | 0.55% | 405,492 |