ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.49	20.49	20.18	20.29	-	0.50%	10,390
Jan 28, 2026	20.12	20.20	20.04	20.19	20.19	-1.56%	125,335
Jan 27, 2026	20.41	20.59	20.38	20.51	20.51	1.89%	150,675
Jan 26, 2026	20.16	20.27	20.05	20.13	20.13	-1.32%	125,875
Jan 23, 2026	20.18	20.42	20.11	20.40	20.40	0.69%	205,688
Jan 22, 2026	20.30	20.39	20.19	20.26	20.26	0.95%	149,571
Jan 21, 2026	19.89	20.16	19.79	20.07	20.07	1.93%	668,303
Jan 20, 2026	19.70	19.87	19.67	19.69	19.69	-3.15%	226,466
Jan 16, 2026	20.24	20.39	20.20	20.33	20.33	2.26%	412,414
Jan 15, 2026	19.79	19.99	19.79	19.88	19.88	2.16%	162,566
Jan 14, 2026	19.57	19.61	19.40	19.46	19.46	-0.26%	202,165
Jan 13, 2026	19.66	19.66	19.49	19.51	19.51	-2.01%	249,419
Jan 12, 2026	19.93	19.98	19.84	19.91	19.91	0.56%	129,923
Jan 9, 2026	19.75	19.82	19.63	19.80	19.80	1.96%	144,362
Jan 8, 2026	19.27	19.46	19.24	19.42	19.42	-0.77%	131,990
Jan 7, 2026	19.54	19.63	19.35	19.57	19.57	1.27%	208,152
Jan 6, 2026	18.78	19.37	18.78	19.33	19.33	-0.08%	953,835
Jan 5, 2026	19.46	19.46	18.89	19.34	19.34	0.36%	105,915
Jan 2, 2026	19.21	19.29	19.14	19.27	19.27	-0.21%	182,900
Dec 31, 2025	19.53	19.85	19.31	19.31	19.31	-0.46%	86,316
Dec 30, 2025	19.28	19.52	19.28	19.40	19.40	-0.05%	85,850
Dec 29, 2025	19.54	19.54	19.21	19.41	19.41	-0.21%	81,132
Dec 26, 2025	19.50	19.50	19.37	19.45	19.45	0.57%	113,562
Dec 24, 2025	18.90	19.50	18.90	19.34	19.34	0.10%	82,103
Dec 23, 2025	19.27	19.47	19.18	19.32	19.32	0.57%	147,257
Dec 22, 2025	19.19	19.33	19.13	19.21	19.21	0.31%	178,243
Dec 19, 2025	19.12	19.20	19.03	19.15	19.15	0.58%	188,381
Dec 18, 2025	18.82	19.08	18.82	19.04	19.04	1.28%	179,189
Dec 17, 2025	18.78	18.95	18.78	18.80	18.80	-2.44%	238,650
Dec 16, 2025	19.23	19.32	19.15	19.27	19.27	-0.16%	155,209
Dec 15, 2025	19.25	19.35	19.21	19.30	19.30	0.31%	211,329
Dec 12, 2025	19.37	19.45	19.18	19.24	19.24	-0.62%	111,112
Dec 11, 2025	19.18	19.42	19.16	19.36	19.36	1.63%	231,082
Dec 10, 2025	18.75	19.07	18.75	19.05	19.05	1.33%	205,204
Dec 9, 2025	18.91	18.95	18.76	18.80	18.80	-0.95%	149,993
Dec 8, 2025	19.05	19.07	18.86	18.98	18.98	-0.89%	140,532
Dec 5, 2025	19.13	19.20	19.08	19.15	19.15	0.71%	118,239
Dec 4, 2025	19.10	19.19	18.99	19.02	19.02	0.24%	128,018
Dec 3, 2025	18.71	18.98	18.71	18.97	18.97	1.12%	109,706
Dec 2, 2025	18.69	18.76	18.64	18.76	18.76	-0.32%	111,842
Dec 1, 2025	18.76	18.90	18.76	18.82	18.82	-0.90%	246,484
Nov 28, 2025	18.83	18.99	18.83	18.99	18.99	1.28%	100,514
Nov 26, 2025	18.68	18.80	18.68	18.75	18.75	0.64%	108,022
Nov 25, 2025	18.44	18.64	18.38	18.63	18.63	1.20%	197,244
Nov 24, 2025	18.26	18.53	18.26	18.41	18.41	0.88%	126,886
Nov 21, 2025	18.02	18.31	17.99	18.25	18.25	2.41%	208,264
Nov 20, 2025	18.28	18.28	17.82	17.82	17.82	-1.55%	173,580
Nov 19, 2025	18.01	18.22	17.99	18.10	18.10	0.06%	189,999
Nov 18, 2025	18.17	18.22	17.97	18.09	18.09	-1.66%	134,250
Nov 17, 2025	18.60	18.67	18.37	18.40	18.40	-1.95%	122,905