ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 321.90
-20.10 (-5.88%)
At close: Mar 19, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 336.60 | 336.90 | 321.90 | 321.90 | 321.90 | -5.88% | 3,078,840 |
| Mar 18, 2026 | 346.50 | 349.20 | 340.20 | 342.00 | 342.00 | -0.67% | 1,885,882 |
| Mar 17, 2026 | 343.30 | 348.50 | 342.80 | 344.30 | 344.30 | -0.23% | 1,256,062 |
| Mar 16, 2026 | 343.00 | 347.70 | 340.00 | 345.10 | 345.10 | 0.64% | 1,240,594 |
| Mar 13, 2026 | 347.80 | 348.30 | 342.60 | 342.90 | 342.90 | -2.14% | 1,814,733 |
| Mar 12, 2026 | 352.00 | 353.30 | 346.10 | 350.40 | 350.40 | -0.26% | 1,747,701 |
| Mar 11, 2026 | 352.00 | 354.80 | 349.50 | 351.30 | 351.30 | -0.82% | 1,235,378 |
| Mar 10, 2026 | 355.80 | 357.90 | 353.50 | 354.20 | 354.20 | 1.96% | 2,512,941 |
| Mar 9, 2026 | 351.00 | 354.40 | 345.30 | 347.40 | 347.40 | -3.34% | 2,400,947 |
| Mar 6, 2026 | 366.30 | 368.20 | 356.40 | 359.40 | 359.40 | -1.67% | 1,637,889 |
| Mar 5, 2026 | 373.00 | 373.90 | 363.60 | 365.50 | 365.50 | -2.32% | 2,172,699 |
| Mar 4, 2026 | 376.30 | 380.80 | 374.20 | 374.20 | 374.20 | -0.93% | 2,149,312 |
| Mar 3, 2026 | 383.50 | 384.10 | 373.50 | 377.70 | 377.70 | -1.62% | 2,142,985 |
| Mar 2, 2026 | 380.90 | 383.90 | 377.20 | 383.90 | 383.90 | -0.44% | 1,964,460 |
| Feb 27, 2026 | 381.00 | 386.50 | 381.00 | 385.60 | 385.60 | 0.65% | 2,138,755 |
| Feb 26, 2026 | 378.40 | 385.60 | 378.40 | 383.10 | 383.10 | 1.24% | 1,868,520 |
| Feb 25, 2026 | 384.90 | 388.10 | 378.30 | 378.40 | 378.40 | -1.92% | 1,441,153 |
| Feb 24, 2026 | 381.10 | 388.20 | 380.50 | 385.80 | 385.80 | 1.13% | 1,881,770 |
| Feb 23, 2026 | 381.40 | 384.80 | 379.50 | 381.50 | 381.50 | -0.31% | 1,017,782 |
| Feb 20, 2026 | 380.00 | 384.80 | 376.80 | 382.70 | 382.70 | 1.38% | 1,521,080 |
| Feb 19, 2026 | 376.10 | 377.90 | 374.30 | 377.50 | 377.50 | 0.08% | 1,349,129 |
| Feb 18, 2026 | 376.40 | 378.40 | 374.30 | 377.20 | 377.20 | 0.29% | 2,232,705 |
| Feb 17, 2026 | 376.70 | 379.20 | 374.90 | 376.10 | 376.10 | -0.79% | 1,700,492 |
| Feb 16, 2026 | 380.60 | 381.40 | 378.30 | 379.10 | 379.10 | -0.42% | 1,488,394 |
| Feb 13, 2026 | 380.90 | 382.30 | 378.40 | 380.70 | 380.70 | -0.50% | 2,503,877 |
| Feb 12, 2026 | 388.10 | 388.90 | 382.10 | 382.60 | 382.60 | -1.06% | 1,906,943 |
| Feb 11, 2026 | 389.10 | 391.20 | 386.60 | 386.70 | 386.70 | -0.72% | 1,944,262 |
| Feb 10, 2026 | 393.20 | 393.30 | 388.20 | 389.50 | 389.50 | -0.69% | 1,277,651 |
| Feb 9, 2026 | 394.60 | 395.70 | 390.00 | 392.20 | 392.20 | -0.61% | 1,768,299 |
| Feb 6, 2026 | 387.10 | 396.90 | 385.30 | 394.60 | 394.60 | 1.70% | 2,634,685 |
| Feb 5, 2026 | 380.40 | 394.40 | 379.60 | 388.00 | 388.00 | 1.94% | 2,600,953 |
| Feb 4, 2026 | 372.90 | 384.70 | 370.70 | 380.60 | 380.60 | 2.86% | 4,403,561 |
| Feb 3, 2026 | 366.30 | 370.00 | 361.30 | 370.00 | 370.00 | 1.56% | 2,086,731 |
| Feb 2, 2026 | 358.00 | 365.60 | 356.40 | 364.30 | 364.30 | 1.22% | 1,818,489 |
| Jan 30, 2026 | 359.30 | 363.60 | 358.40 | 359.90 | 359.90 | -0.08% | 1,636,207 |
| Jan 29, 2026 | 358.80 | 363.10 | 358.40 | 360.20 | 360.20 | 0.59% | 1,325,993 |
| Jan 28, 2026 | 361.90 | 363.30 | 356.70 | 358.10 | 358.10 | -1.24% | 1,567,489 |
| Jan 27, 2026 | 361.70 | 364.40 | 361.30 | 362.60 | 362.60 | 0.47% | 1,244,872 |
| Jan 26, 2026 | 365.20 | 365.20 | 358.80 | 360.90 | 360.90 | -1.42% | 1,433,063 |
| Jan 23, 2026 | 366.60 | 366.60 | 363.20 | 366.10 | 366.10 | 0.03% | 1,260,111 |
| Jan 22, 2026 | 367.50 | 369.90 | 365.50 | 366.00 | 366.00 | 0.72% | 1,590,178 |
| Jan 21, 2026 | 361.50 | 365.00 | 359.40 | 363.40 | 363.40 | 0.19% | 1,090,945 |
| Jan 20, 2026 | 362.80 | 364.60 | 359.60 | 362.70 | 362.70 | -1.71% | 1,962,457 |
| Jan 19, 2026 | 367.20 | 369.20 | 364.20 | 369.00 | 369.00 | -1.55% | 2,110,381 |
| Jan 16, 2026 | 376.00 | 376.00 | 369.40 | 374.80 | 374.80 | 1.46% | 1,770,875 |
| Jan 15, 2026 | 359.70 | 369.40 | 358.80 | 369.40 | 369.40 | 2.93% | 3,430,719 |
| Jan 14, 2026 | 361.10 | 362.60 | 358.40 | 358.90 | 358.90 | -0.58% | 2,938,754 |
| Jan 13, 2026 | 365.20 | 365.20 | 359.80 | 361.00 | 361.00 | -1.15% | 1,612,412 |
| Jan 12, 2026 | 364.70 | 367.00 | 362.00 | 365.20 | 365.20 | 0.14% | 1,508,984 |
| Jan 9, 2026 | 358.80 | 366.30 | 358.30 | 364.70 | 364.70 | 1.79% | 1,724,486 |