ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 382.70
+5.20 (1.38%)
At close: Feb 20, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,618,810 |
| 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% | 2,294,860 |
| Feb 12, 2026 | 388.10 | 388.90 | 382.10 | 382.60 | 382.60 | -1.06% | 1,875,157 |
| Feb 11, 2026 | 389.10 | 391.20 | 386.60 | 386.70 | 386.70 | -0.72% | 1,760,922 |
| Feb 10, 2026 | 393.20 | 393.30 | 388.20 | 389.50 | 389.50 | -0.69% | 1,247,744 |
| 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% | 2,036,554 |
| Feb 5, 2026 | 380.40 | 394.40 | 379.60 | 388.00 | 388.00 | 1.94% | 2,461,638 |
| Feb 4, 2026 | 372.90 | 384.70 | 370.70 | 380.60 | 380.60 | 2.86% | 3,767,870 |
| Feb 3, 2026 | 366.30 | 370.00 | 361.30 | 370.00 | 370.00 | 1.56% | 1,736,744 |
| Feb 2, 2026 | 358.00 | 365.60 | 356.40 | 364.30 | 364.30 | 1.22% | 1,779,820 |
| 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% | 1,536,151 |
| 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% | 1,414,898 |
| Jan 23, 2026 | 366.60 | 366.60 | 363.20 | 366.10 | 366.10 | 0.03% | 1,223,985 |
| Jan 22, 2026 | 367.50 | 369.90 | 365.50 | 366.00 | 366.00 | 0.72% | 1,536,899 |
| 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% | 1,520,519 |
| Jan 15, 2026 | 359.70 | 369.40 | 358.80 | 369.40 | 369.40 | 2.93% | 2,668,374 |
| Jan 14, 2026 | 361.10 | 362.60 | 358.40 | 358.90 | 358.90 | -0.58% | 2,320,070 |
| 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% | 1,352,153 |
| Jan 9, 2026 | 358.80 | 366.30 | 358.30 | 364.70 | 364.70 | 1.79% | 1,460,278 |
| Jan 8, 2026 | 360.00 | 362.80 | 356.00 | 358.30 | 358.30 | -0.75% | 1,773,070 |
| Jan 7, 2026 | 357.50 | 361.00 | 349.80 | 361.00 | 361.00 | 2.06% | 2,821,912 |
| Jan 5, 2026 | 355.00 | 356.10 | 350.00 | 353.70 | 353.70 | -0.31% | 894,899 |
| Jan 2, 2026 | 358.20 | 358.50 | 353.10 | 354.80 | 354.80 | -1.14% | 1,305,091 |
| Dec 30, 2025 | 356.80 | 360.30 | 355.60 | 358.90 | 358.90 | 0.34% | 1,117,775 |
| Dec 29, 2025 | 356.30 | 358.30 | 355.30 | 357.70 | 357.70 | 0.65% | 989,259 |
| Dec 23, 2025 | 355.90 | 357.40 | 355.10 | 355.40 | 355.40 | -0.17% | 737,841 |
| Dec 22, 2025 | 356.90 | 357.00 | 353.60 | 356.00 | 356.00 | 0.06% | 748,417 |
| Dec 19, 2025 | 355.80 | 357.90 | 354.80 | 355.80 | 355.80 | 0.23% | 1,924,559 |
| Dec 18, 2025 | 350.80 | 355.00 | 349.00 | 355.00 | 355.00 | 1.17% | 1,478,734 |
| Dec 17, 2025 | 357.80 | 358.40 | 349.80 | 350.90 | 350.90 | -2.07% | 1,210,431 |
| Dec 16, 2025 | 357.40 | 359.10 | 355.60 | 358.30 | 358.30 | -0.19% | 1,898,052 |
| Dec 15, 2025 | 358.00 | 360.40 | 357.90 | 359.00 | 359.00 | 0.39% | 1,195,873 |
| Dec 12, 2025 | 359.70 | 361.70 | 357.50 | 357.60 | 357.60 | -0.11% | 947,520 |
| Dec 11, 2025 | 351.40 | 358.50 | 350.30 | 358.00 | 358.00 | 1.82% | 1,041,127 |
| Dec 10, 2025 | 350.90 | 353.80 | 349.70 | 351.60 | 351.60 | -0.42% | 1,185,949 |
| Dec 9, 2025 | 358.30 | 358.30 | 353.10 | 353.10 | 353.10 | -1.40% | 1,532,677 |
| Dec 8, 2025 | 361.00 | 361.30 | 356.10 | 358.10 | 358.10 | -0.78% | 1,108,298 |
| Dec 5, 2025 | 360.70 | 362.80 | 359.00 | 360.90 | 360.90 | 0.45% | 1,352,978 |