ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	18.64	18.84	18.64	18.76	18.76	-0.64%	302,938
Nov 13, 2025	19.02	19.02	18.79	18.88	18.88	-1.26%	145,903
Nov 12, 2025	18.90	19.16	18.90	19.12	19.12	1.00%	113,928
Nov 11, 2025	19.00	19.02	18.87	18.93	18.93	2.05%	146,176
Nov 10, 2025	18.61	18.67	18.47	18.55	18.55	-1.49%	114,706
Nov 7, 2025	18.47	18.83	18.44	18.83	18.72	0.75%	99,982
Nov 6, 2025	18.46	18.69	18.46	18.69	18.58	0.54%	158,780
Nov 5, 2025	18.58	18.71	18.51	18.59	18.48	0.38%	319,732
Nov 4, 2025	18.47	18.61	18.46	18.52	18.41	-2.06%	136,275
Nov 3, 2025	18.80	18.94	18.78	18.91	18.80	0.48%	124,103
Oct 31, 2025	19.19	19.19	18.73	18.82	18.71	-0.84%	131,399
Oct 30, 2025	19.05	19.14	18.97	18.98	18.87	-0.99%	101,229
Oct 29, 2025	19.24	19.34	19.05	19.17	19.06	-0.62%	153,491
Oct 28, 2025	19.31	19.36	19.14	19.29	19.18	-0.10%	88,424
Oct 27, 2025	19.32	19.36	19.22	19.31	19.20	0.47%	115,508
Oct 24, 2025	19.17	19.23	19.13	19.22	19.11	-0.15%	144,630