ASSA ABLOY AB (publ) (LON:0R87)
London · Delayed Price · Currency is GBP · Price in SEK 354.40
+2.00 (0.57%)
At close: Aug 21, 2026
LON:0R87 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 352.60 | 355.40 | 352.60 | 353.80 | 353.80 | 0.40% | 133,571 |
| Aug 20, 2026 | 347.75 | 353.50 | 347.50 | 352.40 | 352.40 | 1.00% | 136,910 |
| 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 |
| 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 |