ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 318.70
-5.10 (-1.58%)
Aug 1, 2025, 5:29 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 321.40 | 322.50 | 317.80 | 318.70 | 318.70 | -1.58% | 1,292,987 |
| Jul 31, 2025 | 326.00 | 328.20 | 323.60 | 323.80 | 323.80 | -0.61% | 971,247 |
| Jul 30, 2025 | 324.90 | 328.80 | 323.40 | 325.80 | 325.80 | -0.43% | 1,370,543 |
| Jul 29, 2025 | 323.70 | 327.20 | 323.70 | 327.20 | 327.20 | 1.18% | 826,959 |
| Jul 28, 2025 | 330.90 | 330.90 | 321.40 | 323.40 | 323.40 | -0.46% | 1,135,464 |
| Jul 25, 2025 | 322.50 | 324.90 | 321.70 | 324.90 | 324.90 | 0.25% | 1,670,587 |
| Jul 24, 2025 | 324.10 | 325.60 | 321.20 | 324.10 | 324.10 | 0.78% | 1,458,689 |
| Jul 23, 2025 | 319.70 | 323.40 | 319.00 | 321.60 | 321.60 | 1.97% | 1,376,691 |
| Jul 22, 2025 | 319.00 | 319.20 | 314.70 | 315.40 | 315.40 | -1.10% | 1,019,015 |
| Jul 21, 2025 | 320.10 | 321.40 | 317.60 | 318.90 | 318.90 | -0.34% | 963,601 |
| Jul 18, 2025 | 322.40 | 324.50 | 318.10 | 320.00 | 320.00 | 0.13% | 2,067,470 |
| Jul 17, 2025 | 323.50 | 325.00 | 317.20 | 319.60 | 319.60 | 5.86% | 2,401,724 |
| Jul 16, 2025 | 301.20 | 304.70 | 300.70 | 301.90 | 301.90 | -0.20% | 1,244,463 |
| Jul 15, 2025 | 302.10 | 305.50 | 302.10 | 302.50 | 302.50 | 0.27% | 870,312 |
| Jul 14, 2025 | 300.40 | 302.50 | 299.80 | 301.70 | 301.70 | -0.53% | 725,073 |
| Jul 11, 2025 | 305.90 | 307.10 | 302.70 | 303.30 | 303.30 | -1.27% | 914,152 |
| Jul 10, 2025 | 301.90 | 307.50 | 301.70 | 307.20 | 307.20 | 2.13% | 1,179,691 |
| Jul 9, 2025 | 300.00 | 303.50 | 299.10 | 300.80 | 300.80 | 0.37% | 1,461,525 |
| Jul 8, 2025 | 298.30 | 299.70 | 295.10 | 299.70 | 299.70 | 0.77% | 1,201,694 |
| Jul 7, 2025 | 296.60 | 299.50 | 294.80 | 297.40 | 297.40 | 0.44% | 760,878 |
| Jul 4, 2025 | 296.30 | 296.50 | 293.50 | 296.10 | 296.10 | -0.64% | 1,070,892 |
| Jul 3, 2025 | 300.00 | 300.80 | 297.30 | 298.00 | 298.00 | -0.07% | 876,862 |
| Jul 2, 2025 | 297.30 | 299.30 | 296.10 | 298.20 | 298.20 | 0.81% | 1,470,879 |
| Jul 1, 2025 | 295.20 | 295.80 | 291.70 | 295.80 | 295.80 | 0.20% | 3,296,496 |
| Jun 30, 2025 | 300.70 | 301.00 | 294.20 | 295.20 | 295.20 | -1.24% | 2,307,795 |
| Jun 27, 2025 | 294.00 | 299.00 | 293.50 | 298.90 | 298.90 | 2.71% | 1,210,668 |
| Jun 26, 2025 | 293.10 | 293.30 | 290.40 | 291.00 | 291.00 | -0.65% | 1,935,596 |
| Jun 25, 2025 | 296.00 | 296.70 | 291.40 | 292.90 | 292.90 | -0.44% | 1,468,750 |
| Jun 24, 2025 | 298.30 | 300.10 | 293.60 | 294.20 | 294.20 | 0.93% | 1,846,556 |
| Jun 23, 2025 | 293.70 | 294.90 | 288.90 | 291.50 | 291.50 | -0.92% | 1,929,578 |
| Jun 19, 2025 | 294.20 | 296.80 | 293.90 | 294.20 | 294.20 | -1.21% | 2,634,466 |
| Jun 18, 2025 | 299.20 | 300.40 | 296.10 | 297.80 | 297.80 | -0.47% | 1,501,583 |
| Jun 17, 2025 | 301.70 | 302.80 | 299.20 | 299.20 | 299.20 | -1.81% | 1,412,955 |
| Jun 16, 2025 | 302.40 | 306.20 | 301.70 | 304.70 | 304.70 | 0.76% | 871,641 |
| Jun 13, 2025 | 299.60 | 304.10 | 299.50 | 302.40 | 302.40 | -0.88% | 1,113,644 |
| Jun 12, 2025 | 307.00 | 308.20 | 304.30 | 305.10 | 305.10 | -1.26% | 1,093,905 |
| Jun 11, 2025 | 310.40 | 313.20 | 309.00 | 309.00 | 309.00 | -0.48% | 1,658,906 |
| Jun 10, 2025 | 307.90 | 311.20 | 306.70 | 310.50 | 310.50 | 0.94% | 1,213,334 |
| Jun 9, 2025 | 309.10 | 313.30 | 307.30 | 307.60 | 307.60 | -1.22% | 1,721,839 |
| Jun 5, 2025 | 305.90 | 311.40 | 305.90 | 311.40 | 311.40 | 2.03% | 2,101,354 |
| Jun 4, 2025 | 300.60 | 305.50 | 299.30 | 305.20 | 305.20 | 1.97% | 1,702,345 |
| Jun 3, 2025 | 300.00 | 300.00 | 294.60 | 299.30 | 299.30 | 0.20% | 1,963,807 |
| Jun 2, 2025 | 301.60 | 302.70 | 297.60 | 298.70 | 298.70 | -1.71% | 1,776,478 |
| May 30, 2025 | 301.90 | 306.80 | 300.20 | 303.90 | 303.90 | -0.23% | 4,049,702 |
| May 28, 2025 | 305.20 | 306.70 | 304.30 | 304.60 | 304.60 | -0.42% | 819,685 |
| May 27, 2025 | 305.10 | 308.30 | 304.60 | 305.90 | 305.90 | 1.12% | 2,484,975 |
| May 26, 2025 | 305.00 | 305.40 | 302.40 | 302.50 | 302.50 | 1.10% | 504,188 |
| May 23, 2025 | 303.40 | 305.60 | 296.00 | 299.20 | 299.20 | -1.09% | 1,314,144 |
| May 22, 2025 | 306.70 | 307.40 | 301.70 | 302.50 | 302.50 | -1.94% | 1,738,096 |
| May 21, 2025 | 306.30 | 308.50 | 303.20 | 308.50 | 308.50 | -1.25% | 2,284,906 |