ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 349.90
-0.30 (-0.09%)
At close: May 5, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 350.90 | 352.70 | 347.40 | 347.40 | - | -0.80% | 420,353 |
| May 4, 2026 | 352.50 | 358.40 | 350.20 | 350.20 | 350.20 | -0.34% | 2,139,533 |
| Apr 30, 2026 | 349.90 | 353.70 | 348.10 | 351.40 | 351.40 | -0.62% | 1,745,917 |
| Apr 29, 2026 | 360.30 | 360.30 | 350.40 | 353.60 | 353.60 | -2.08% | 2,308,077 |
| Apr 28, 2026 | 360.00 | 369.50 | 354.30 | 361.10 | 357.90 | -1.53% | 2,030,041 |
| Apr 27, 2026 | 368.30 | 371.00 | 366.70 | 366.70 | 363.45 | -0.73% | 1,175,189 |
| Apr 24, 2026 | 368.80 | 372.50 | 365.00 | 369.40 | 366.13 | -0.16% | 1,145,940 |
| Apr 23, 2026 | 368.40 | 372.50 | 367.80 | 370.00 | 366.72 | -0.16% | 1,085,359 |
| Apr 22, 2026 | 373.80 | 376.40 | 369.80 | 370.60 | 367.32 | -0.48% | 1,030,378 |
| Apr 21, 2026 | 375.00 | 378.50 | 372.40 | 372.40 | 369.10 | -0.24% | 1,565,245 |
| Apr 20, 2026 | 373.90 | 375.30 | 372.50 | 373.30 | 369.99 | -1.76% | 1,434,073 |
| Apr 17, 2026 | 366.20 | 380.60 | 366.20 | 380.00 | 376.63 | 3.23% | 2,073,442 |
| Apr 16, 2026 | 365.00 | 370.20 | 364.90 | 368.10 | 364.84 | 0.96% | 1,296,644 |
| Apr 15, 2026 | 367.30 | 370.30 | 364.20 | 364.60 | 361.37 | -1.03% | 1,301,633 |
| Apr 14, 2026 | 365.90 | 369.50 | 365.90 | 368.40 | 365.14 | 1.46% | 1,369,677 |
| Apr 13, 2026 | 361.10 | 364.20 | 360.30 | 363.10 | 359.88 | -0.77% | 1,655,776 |
| Apr 10, 2026 | 364.40 | 370.30 | 363.00 | 365.90 | 362.66 | 0.69% | 2,035,458 |
| Apr 9, 2026 | 366.20 | 367.20 | 360.00 | 363.40 | 360.18 | - | 1,377,900 |
| Apr 8, 2026 | 358.90 | 365.50 | 358.30 | 363.40 | 360.18 | 5.46% | 2,583,850 |
| Apr 7, 2026 | 350.10 | 351.70 | 344.60 | 344.60 | 341.55 | -0.14% | 1,826,293 |
| Apr 2, 2026 | 341.30 | 345.10 | 339.40 | 345.10 | 342.04 | 0.17% | 1,281,173 |
| Apr 1, 2026 | 342.40 | 347.30 | 342.20 | 344.50 | 341.45 | 2.41% | 2,134,542 |
| Mar 31, 2026 | 333.70 | 338.90 | 333.00 | 336.40 | 333.42 | 0.96% | 2,238,635 |
| Mar 30, 2026 | 329.80 | 335.30 | 328.50 | 333.20 | 330.25 | 0.79% | 1,823,178 |
| Mar 27, 2026 | 331.00 | 333.50 | 329.20 | 330.60 | 327.67 | -0.63% | 1,393,749 |
| Mar 26, 2026 | 335.00 | 335.60 | 331.30 | 332.70 | 329.75 | -1.16% | 1,706,524 |
| Mar 25, 2026 | 331.20 | 336.60 | 330.80 | 336.60 | 333.62 | 2.06% | 2,690,602 |
| Mar 24, 2026 | 330.00 | 330.90 | 323.20 | 329.80 | 326.88 | 0.40% | 1,798,860 |
| Mar 23, 2026 | 315.80 | 335.50 | 314.20 | 328.50 | 325.59 | 2.34% | 2,468,211 |
| Mar 20, 2026 | 325.90 | 329.00 | 319.10 | 321.00 | 318.16 | -0.28% | 4,665,815 |
| Mar 19, 2026 | 336.60 | 336.90 | 321.90 | 321.90 | 319.05 | -5.88% | 3,136,950 |
| Mar 18, 2026 | 346.50 | 349.20 | 340.20 | 342.00 | 338.97 | -0.67% | 1,940,107 |
| Mar 17, 2026 | 343.30 | 348.50 | 342.80 | 344.30 | 341.25 | -0.23% | 1,275,542 |
| Mar 16, 2026 | 343.00 | 347.70 | 340.00 | 345.10 | 342.04 | 0.64% | 1,240,594 |
| Mar 13, 2026 | 347.80 | 348.30 | 342.60 | 342.90 | 339.86 | -2.14% | 1,814,733 |
| Mar 12, 2026 | 352.00 | 353.30 | 346.10 | 350.40 | 347.29 | -0.26% | 2,020,144 |
| Mar 11, 2026 | 352.00 | 354.80 | 349.50 | 351.30 | 348.19 | -0.82% | 1,257,864 |
| Mar 10, 2026 | 355.80 | 357.90 | 353.50 | 354.20 | 351.06 | 1.96% | 2,512,941 |
| Mar 9, 2026 | 351.00 | 354.40 | 345.30 | 347.40 | 344.32 | -3.34% | 2,562,913 |
| Mar 6, 2026 | 366.30 | 368.20 | 356.40 | 359.40 | 356.22 | -1.67% | 2,029,655 |
| Mar 5, 2026 | 373.00 | 373.90 | 363.60 | 365.50 | 362.26 | -2.32% | 2,259,834 |
| Mar 4, 2026 | 376.30 | 380.80 | 374.20 | 374.20 | 370.88 | -0.93% | 2,166,074 |
| Mar 3, 2026 | 383.50 | 384.10 | 373.50 | 377.70 | 374.35 | -1.62% | 2,142,985 |
| Mar 2, 2026 | 380.90 | 383.90 | 377.20 | 383.90 | 380.50 | -0.44% | 1,964,460 |
| Feb 27, 2026 | 381.00 | 386.50 | 381.00 | 385.60 | 382.18 | 0.65% | 2,138,755 |
| Feb 26, 2026 | 378.40 | 385.60 | 378.40 | 383.10 | 379.71 | 1.24% | 1,868,520 |
| Feb 25, 2026 | 384.90 | 388.10 | 378.30 | 378.40 | 375.05 | -1.92% | 1,441,153 |
| Feb 24, 2026 | 381.10 | 388.20 | 380.50 | 385.80 | 382.38 | 1.13% | 1,881,770 |
| Feb 23, 2026 | 381.40 | 384.80 | 379.50 | 381.50 | 378.12 | -0.31% | 1,017,782 |
| Feb 20, 2026 | 380.00 | 384.80 | 376.80 | 382.70 | 379.31 | 1.38% | 1,521,080 |