ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	40.53	40.53	40.53	40.53	40.53	1.23%	113
Jan 16, 2026	40.04	40.04	40.04	40.04	40.04	3.59%	2,010
Jan 15, 2026	38.65	38.65	38.65	38.65	38.65	2.18%	644
Jan 5, 2026	37.82	37.82	37.82	37.82	37.82	-2.89%	135
Dec 31, 2025	38.95	38.95	38.95	38.95	38.95	-0.94%	100
Dec 19, 2025	39.32	39.32	39.32	39.32	39.32	2.24%	609
Dec 11, 2025	38.46	38.46	38.46	38.46	38.46	2.29%	187
Dec 10, 2025	37.60	37.60	37.60	37.60	37.60	2.73%	107
Nov 24, 2025	36.60	36.60	36.60	36.60	36.60	1.85%	2,247
Nov 7, 2025	35.94	35.94	35.94	35.94	35.63	-3.01%	326
Oct 31, 2025	37.05	37.05	37.05	37.05	36.73	-1.33%	820
Oct 29, 2025	37.55	37.55	37.55	37.55	37.23	-0.56%	6,184
Oct 21, 2025	37.76	37.76	37.76	37.76	37.44	7.16%	3,875
Oct 16, 2025	35.24	35.24	35.24	35.24	34.94	-0.03%	315
Oct 10, 2025	35.25	35.25	35.25	35.25	34.95	1.64%	300
Oct 9, 2025	34.68	34.68	34.68	34.68	34.38	2.94%	256
Sep 26, 2025	33.69	33.69	33.69	33.69	33.40	-7.97%	28,070
Sep 15, 2025	36.61	36.61	36.61	36.61	36.29	4.65%	20,434
Aug 25, 2025	34.98	34.98	34.98	34.98	34.68	-0.34%	730
Aug 22, 2025	35.10	35.10	35.10	35.10	34.80	-1.46%	295
Aug 20, 2025	35.62	35.62	35.62	35.62	35.31	2.80%	212
Aug 18, 2025	34.65	34.65	34.65	34.65	34.35	4.46%	130
Aug 12, 2025	34.00	34.00	33.17	33.17	32.88	-3.01%	1,071
Aug 7, 2025	34.20	34.20	34.20	34.20	33.91	1.42%	1,138
Jul 25, 2025	33.75	33.75	33.72	33.72	33.43	-2.03%	706