ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 339.50
-0.90 (-0.26%)
Sep 12, 2025, 5:29 PM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 340.90 | 341.70 | 338.20 | 339.50 | 339.50 | -0.26% | 1,516,756 |
| Sep 11, 2025 | 340.50 | 341.80 | 335.40 | 340.40 | 340.40 | 0.24% | 1,078,486 |
| Sep 10, 2025 | 341.90 | 343.20 | 339.60 | 339.60 | 339.60 | -0.15% | 1,034,726 |
| Sep 9, 2025 | 344.50 | 345.70 | 337.20 | 340.10 | 340.10 | -1.16% | 1,030,898 |
| Sep 8, 2025 | 343.00 | 344.30 | 341.70 | 344.10 | 344.10 | 0.58% | 843,611 |
| Sep 5, 2025 | 337.00 | 342.10 | 336.30 | 342.10 | 342.10 | 1.88% | 2,472,377 |
| Sep 4, 2025 | 330.50 | 336.10 | 329.40 | 335.80 | 335.80 | 1.82% | 1,138,621 |
| Sep 3, 2025 | 329.60 | 331.70 | 327.70 | 329.80 | 329.80 | 0.73% | 927,032 |
| Sep 2, 2025 | 335.10 | 335.80 | 326.60 | 327.40 | 327.40 | -2.27% | 1,334,498 |
| Sep 1, 2025 | 334.10 | 336.10 | 333.70 | 335.00 | 335.00 | 0.27% | 487,384 |
| Aug 29, 2025 | 335.10 | 337.30 | 333.60 | 334.10 | 334.10 | -0.57% | 1,293,041 |
| Aug 28, 2025 | 336.60 | 337.10 | 333.20 | 336.00 | 336.00 | 0.24% | 715,502 |
| Aug 27, 2025 | 335.90 | 336.50 | 333.90 | 335.20 | 335.20 | -0.15% | 887,322 |
| Aug 26, 2025 | 335.40 | 337.90 | 334.50 | 335.70 | 335.70 | -0.33% | 3,876,016 |
| Aug 25, 2025 | 341.00 | 341.00 | 336.10 | 336.80 | 336.80 | -1.49% | 714,692 |
| Aug 22, 2025 | 333.70 | 342.00 | 333.70 | 341.90 | 341.90 | 2.06% | 1,182,845 |
| Aug 21, 2025 | 337.10 | 338.00 | 333.60 | 335.00 | 335.00 | -0.39% | 996,816 |
| Aug 20, 2025 | 337.70 | 338.80 | 335.50 | 336.30 | 336.30 | -0.91% | 1,049,625 |
| Aug 19, 2025 | 333.40 | 339.60 | 332.00 | 339.40 | 339.40 | 2.20% | 926,646 |
| Aug 18, 2025 | 332.80 | 333.90 | 330.20 | 332.10 | 332.10 | -0.09% | 708,114 |
| Aug 15, 2025 | 334.10 | 335.70 | 332.40 | 332.40 | 332.40 | 0.06% | 795,001 |
| Aug 14, 2025 | 330.20 | 334.80 | 330.20 | 332.20 | 332.20 | 0.79% | 1,073,699 |
| Aug 13, 2025 | 331.00 | 331.40 | 327.90 | 329.60 | 329.60 | 0.06% | 737,978 |
| Aug 12, 2025 | 327.60 | 329.80 | 326.30 | 329.40 | 329.40 | 1.01% | 699,217 |
| Aug 11, 2025 | 328.60 | 329.60 | 325.90 | 326.10 | 326.10 | -0.70% | 599,950 |
| Aug 8, 2025 | 327.60 | 329.30 | 327.00 | 328.40 | 328.40 | 0.31% | 575,238 |
| Aug 7, 2025 | 322.10 | 328.50 | 322.00 | 327.40 | 327.40 | 1.84% | 887,499 |
| Aug 6, 2025 | 323.80 | 326.10 | 320.80 | 321.50 | 321.50 | -0.06% | 1,117,349 |
| Aug 5, 2025 | 323.30 | 323.70 | 320.40 | 321.70 | 321.70 | 0.16% | 898,827 |
| Aug 4, 2025 | 321.70 | 322.50 | 320.20 | 321.20 | 321.20 | 0.78% | 913,196 |
| 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 |