ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 348.30
+1.40 (0.40%)
Nov 21, 2025, 5:29 PM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 342.30 | 348.30 | 341.50 | 348.30 | 348.30 | 0.40% | 1,205,944 |
| Nov 20, 2025 | 349.30 | 350.20 | 346.90 | 346.90 | 346.90 | 0.43% | 1,204,611 |
| Nov 19, 2025 | 342.30 | 348.00 | 340.70 | 345.40 | 345.40 | 0.64% | 1,471,178 |
| Nov 18, 2025 | 348.30 | 349.70 | 341.80 | 343.20 | 343.20 | -2.39% | 1,456,911 |
| Nov 17, 2025 | 355.30 | 356.60 | 351.60 | 351.60 | 351.60 | -1.15% | 1,242,619 |
| Nov 14, 2025 | 353.80 | 355.70 | 350.40 | 355.70 | 355.70 | -0.22% | 1,084,726 |
| Nov 13, 2025 | 361.50 | 362.90 | 355.70 | 356.50 | 356.50 | -1.46% | 1,479,198 |
| Nov 12, 2025 | 360.00 | 363.40 | 358.50 | 361.80 | 361.80 | 0.92% | 1,378,327 |
| Nov 11, 2025 | 354.70 | 359.80 | 352.50 | 358.50 | 358.50 | 1.59% | 1,200,852 |
| Nov 10, 2025 | 355.60 | 357.00 | 352.90 | 352.90 | 352.90 | -0.65% | 1,233,869 |
| Nov 7, 2025 | 357.10 | 357.60 | 352.50 | 355.20 | 352.25 | -0.20% | 1,213,934 |
| Nov 6, 2025 | 353.50 | 357.80 | 352.80 | 355.90 | 352.94 | -0.17% | 1,058,844 |
| Nov 5, 2025 | 354.10 | 359.40 | 352.90 | 356.50 | 353.54 | - | 1,688,891 |
| Nov 4, 2025 | 354.70 | 356.80 | 352.10 | 356.50 | 353.54 | -0.75% | 1,317,274 |
| Nov 3, 2025 | 357.30 | 360.50 | 356.00 | 359.20 | 356.22 | 0.14% | 1,570,068 |
| Oct 31, 2025 | 359.60 | 360.40 | 357.70 | 358.70 | 355.72 | -0.61% | 785,908 |
| Oct 30, 2025 | 359.90 | 362.30 | 359.80 | 360.90 | 357.90 | -0.14% | 705,978 |
| Oct 29, 2025 | 362.80 | 362.80 | 360.10 | 361.40 | 358.40 | -0.36% | 818,985 |
| Oct 28, 2025 | 361.30 | 364.70 | 357.00 | 362.70 | 359.69 | 0.03% | 1,051,378 |
| Oct 27, 2025 | 362.80 | 364.50 | 361.90 | 362.60 | 359.59 | 0.25% | 1,039,134 |
| Oct 24, 2025 | 364.10 | 364.40 | 360.00 | 361.70 | 358.70 | -0.03% | 1,146,765 |
| Oct 23, 2025 | 363.10 | 363.10 | 357.70 | 361.80 | 358.80 | 0.53% | 1,698,493 |
| Oct 22, 2025 | 360.60 | 362.20 | 357.20 | 359.90 | 356.91 | -0.72% | 1,719,175 |
| Oct 21, 2025 | 351.60 | 362.50 | 349.90 | 362.50 | 359.49 | 5.62% | 2,920,347 |
| Oct 20, 2025 | 343.40 | 346.40 | 341.60 | 343.20 | 340.35 | 0.70% | 1,862,845 |
| Oct 17, 2025 | 339.80 | 342.60 | 335.50 | 340.80 | 337.97 | -0.73% | 1,916,342 |
| Oct 16, 2025 | 337.60 | 343.80 | 334.20 | 343.30 | 340.45 | 1.69% | 1,421,193 |
| Oct 15, 2025 | 334.10 | 338.30 | 333.00 | 337.60 | 334.80 | 1.90% | 1,981,346 |
| Oct 14, 2025 | 328.90 | 331.50 | 326.70 | 331.30 | 328.55 | 0.12% | 1,512,257 |
| Oct 13, 2025 | 332.40 | 333.00 | 328.80 | 330.90 | 328.15 | - | 937,210 |
| Oct 10, 2025 | 333.80 | 336.80 | 330.00 | 330.90 | 328.15 | -0.60% | 1,211,369 |
| Oct 9, 2025 | 333.30 | 335.20 | 332.30 | 332.90 | 330.14 | 0.03% | 619,749 |
| Oct 8, 2025 | 330.10 | 334.10 | 329.80 | 332.80 | 330.04 | 0.60% | 1,105,829 |
| Oct 7, 2025 | 331.70 | 333.30 | 328.50 | 330.80 | 328.05 | -0.27% | 1,100,737 |
| Oct 6, 2025 | 331.30 | 334.40 | 329.70 | 331.70 | 328.95 | -0.06% | 1,399,298 |
| Oct 3, 2025 | 329.70 | 332.10 | 327.40 | 331.90 | 329.14 | 0.82% | 931,939 |
| Oct 2, 2025 | 324.90 | 329.20 | 323.50 | 329.20 | 326.47 | 1.92% | 1,060,965 |
| Oct 1, 2025 | 325.80 | 325.80 | 320.80 | 323.00 | 320.32 | -1.10% | 1,315,968 |
| Sep 30, 2025 | 323.80 | 326.70 | 321.90 | 326.60 | 323.89 | 0.74% | 1,427,378 |
| Sep 29, 2025 | 323.60 | 326.60 | 322.30 | 324.20 | 321.51 | 0.59% | 1,162,279 |
| Sep 26, 2025 | 320.40 | 322.50 | 319.00 | 322.30 | 319.62 | 1.16% | 1,134,736 |
| Sep 25, 2025 | 320.70 | 320.90 | 316.60 | 318.60 | 315.95 | -0.81% | 1,213,672 |
| Sep 24, 2025 | 323.10 | 326.10 | 320.60 | 321.20 | 318.53 | -2.22% | 1,309,500 |
| Sep 23, 2025 | 327.60 | 329.90 | 326.70 | 328.50 | 325.77 | 0.61% | 1,129,459 |
| Sep 22, 2025 | 329.40 | 330.10 | 325.10 | 326.50 | 323.79 | -0.85% | 949,726 |
| Sep 19, 2025 | 331.50 | 333.50 | 328.60 | 329.30 | 326.57 | -0.30% | 2,106,451 |
| Sep 18, 2025 | 335.40 | 336.60 | 330.30 | 330.30 | 327.56 | -1.11% | 1,401,816 |
| Sep 17, 2025 | 334.60 | 336.90 | 333.80 | 334.00 | 331.23 | -0.03% | 1,155,044 |
| Sep 16, 2025 | 340.20 | 340.40 | 333.50 | 334.10 | 331.33 | -1.82% | 1,741,291 |
| Sep 15, 2025 | 341.60 | 342.50 | 339.00 | 340.30 | 337.47 | 0.24% | 758,573 |