ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 354.30
+3.90 (1.11%)
At close: Oct 2, 2026
LON:0R87 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 352.45 | 357.00 | 350.70 | 353.80 | 353.80 | 0.97% | 156,433 |
| Oct 1, 2026 | 353.40 | 355.60 | 350.00 | 350.40 | 350.40 | -1.46% | 56,833 |
| Sep 30, 2026 | 356.20 | 359.30 | 354.35 | 355.60 | 355.60 | 0.23% | 193,610 |
| Sep 29, 2026 | 358.00 | 361.10 | 354.80 | 354.80 | 354.80 | -1.06% | 1,762,190 |
| Sep 28, 2026 | 356.40 | 361.10 | 356.20 | 358.60 | 358.60 | 1.21% | 536,055 |
| Sep 25, 2026 | 355.35 | 357.60 | 353.90 | 354.30 | 354.30 | -0.51% | 256,647 |
| Sep 24, 2026 | 356.35 | 356.71 | 353.60 | 356.10 | 356.10 | -0.28% | 1,779,985 |
| Sep 23, 2026 | 361.10 | 360.90 | 355.60 | 357.10 | 357.10 | -0.92% | 434,013 |
| Sep 22, 2026 | 356.35 | 361.00 | 354.90 | 360.40 | 360.40 | 1.65% | 314,039 |
| Sep 21, 2026 | 350.15 | 355.90 | 349.90 | 354.55 | 354.55 | 1.59% | 67,980 |
| Sep 18, 2026 | 349.50 | 351.60 | 347.30 | 349.00 | 349.00 | 0.78% | 208,129 |
| Sep 17, 2026 | 346.20 | 348.70 | 343.30 | 346.30 | 346.30 | - | 123,455 |
| Sep 16, 2026 | 343.75 | 347.45 | 343.50 | 346.31 | 346.31 | 1.82% | 134,975 |
| Sep 15, 2026 | 339.30 | 344.10 | 335.80 | 340.12 | 340.12 | -0.61% | 355,024 |
| Sep 14, 2026 | 338.75 | 343.20 | 338.30 | 342.19 | 342.19 | 0.59% | 804,531 |
| Sep 11, 2026 | 341.40 | 342.20 | 338.10 | 340.19 | 340.19 | -0.85% | 808,862 |
| Sep 10, 2026 | 342.90 | 345.00 | 340.95 | 343.12 | 343.12 | 0.39% | 511,009 |
| Sep 9, 2026 | 351.15 | 352.90 | 340.20 | 341.80 | 341.80 | -2.23% | 312,278 |
| Sep 8, 2026 | 349.45 | 354.75 | 349.60 | 349.60 | 349.60 | -0.40% | 1,011,206 |
| Sep 7, 2026 | 351.55 | 353.80 | 351.00 | 351.00 | 351.00 | -0.59% | 654,787 |
| Sep 4, 2026 | 350.45 | 353.30 | 349.80 | 353.10 | 353.10 | 0.68% | 570,583 |
| Sep 3, 2026 | 349.60 | 354.00 | 349.00 | 350.70 | 350.70 | -0.09% | 499,027 |
| Sep 2, 2026 | 349.35 | 351.00 | 345.60 | 351.00 | 351.00 | -0.14% | 2,332,489 |
| Sep 1, 2026 | 355.65 | 357.40 | 351.50 | 351.50 | 351.50 | -1.60% | 261,107 |
| Aug 31, 2026 | 356.60 | 360.50 | 356.60 | 357.20 | 357.20 | -0.03% | 120,870 |
| Aug 28, 2026 | 357.30 | 360.60 | 357.20 | 357.30 | 357.30 | 0.20% | 135,439 |
| Aug 27, 2026 | 354.90 | 356.80 | 352.80 | 356.60 | 356.60 | 0.35% | 413,266 |
| Aug 26, 2026 | 352.45 | 357.20 | 352.00 | 355.35 | 355.35 | 0.67% | 902,105 |
| Aug 25, 2026 | 352.00 | 353.90 | 350.45 | 353.00 | 353.00 | 0.66% | 391,580 |
| Aug 24, 2026 | 354.00 | 355.00 | 350.70 | 350.70 | 350.70 | -1.04% | 23,421 |
| Aug 21, 2026 | 353.85 | 355.40 | 352.60 | 354.40 | 354.40 | 0.57% | 134,144 |
| Aug 20, 2026 | 347.75 | 353.50 | 347.50 | 352.40 | 352.40 | 1.00% | 137,108 |
| Aug 19, 2026 | 346.60 | 349.80 | 345.40 | 348.90 | 348.90 | 0.69% | 137,355 |
| Aug 18, 2026 | 351.00 | 351.50 | 344.40 | 346.51 | 346.51 | -1.90% | 49,308 |
| Aug 17, 2026 | 356.45 | 356.50 | 351.55 | 353.20 | 353.20 | -0.62% | 88,356 |
| Aug 14, 2026 | 360.50 | 360.50 | 354.90 | 355.40 | 355.40 | -1.41% | 2,475,636 |
| Aug 13, 2026 | 361.70 | 362.20 | 360.20 | 360.50 | 360.50 | 0.17% | 60,948 |
| Aug 12, 2026 | 361.90 | 363.55 | 358.90 | 359.90 | 359.90 | -0.44% | 54,407 |
| Aug 11, 2026 | 362.40 | 363.50 | 359.60 | 361.50 | 361.50 | -0.52% | 298,891 |
| Aug 10, 2026 | 365.60 | 365.30 | 361.60 | 363.40 | 363.40 | -0.85% | 34,761 |
| Aug 7, 2026 | 365.55 | 367.70 | 365.80 | 366.50 | 366.50 | 0.14% | 50,621 |
| Aug 6, 2026 | 367.05 | 370.70 | 365.70 | 366.00 | 366.00 | -0.22% | 48,265 |
| Aug 5, 2026 | 366.10 | 367.60 | 363.85 | 366.80 | 366.80 | 1.34% | 1,282,269 |
| Aug 4, 2026 | 362.50 | 364.80 | 359.30 | 361.93 | 361.93 | 0.26% | 29,505 |
| Aug 3, 2026 | 354.80 | 362.10 | 354.50 | 361.00 | 361.00 | 1.73% | 240,687 |
| 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 |