ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 394.90
+0.30 (0.08%)
Nov 9, 2026, 12:55 PM CET
ASSA ABLOY AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 392.60 | 395.10 | 391.90 | 394.90 | 394.90 | 0.08% | 216,144 |
| Nov 6, 2026 | 395.00 | 395.50 | 385.50 | 394.60 | 394.60 | -1.79% | 2,480,380 |
| Nov 5, 2026 | 400.70 | 403.90 | 399.50 | 401.80 | 401.80 | 0.78% | 2,027,741 |
| Nov 4, 2026 | 392.20 | 401.90 | 389.90 | 398.70 | 398.70 | 1.55% | 2,328,171 |
| Nov 3, 2026 | 390.00 | 395.40 | 387.60 | 392.60 | 392.60 | -0.93% | 1,876,459 |
| Nov 2, 2026 | 390.00 | 396.60 | 386.70 | 396.30 | 396.30 | 0.81% | 2,171,974 |
| Oct 30, 2026 | 385.90 | 393.10 | 383.90 | 393.10 | 393.10 | 1.63% | 1,612,096 |
| Oct 29, 2026 | 382.40 | 387.30 | 381.00 | 386.80 | 386.80 | 1.12% | 1,795,268 |
| Oct 28, 2026 | 380.20 | 385.00 | 379.60 | 382.50 | 382.50 | 0.31% | 2,122,860 |
| Oct 27, 2026 | 373.50 | 381.40 | 368.80 | 381.30 | 381.30 | 2.25% | 3,000,079 |
| Oct 26, 2026 | 369.80 | 373.60 | 368.00 | 372.90 | 372.90 | 0.92% | 2,279,815 |
| Oct 23, 2026 | 365.80 | 369.80 | 362.00 | 369.50 | 369.50 | 1.18% | 1,957,940 |
| Oct 22, 2026 | 354.80 | 365.20 | 353.10 | 365.20 | 365.20 | 2.33% | 2,448,082 |
| Oct 21, 2026 | 353.60 | 357.30 | 353.20 | 356.90 | 356.90 | 0.73% | 960,868 |
| Oct 20, 2026 | 355.60 | 355.60 | 350.10 | 354.30 | 354.30 | -0.67% | 1,340,556 |
| Oct 19, 2026 | 357.70 | 358.40 | 353.30 | 356.70 | 356.70 | -0.78% | 1,169,444 |
| Oct 16, 2026 | 358.00 | 359.60 | 354.20 | 359.50 | 359.50 | 0.90% | 1,388,724 |
| Oct 15, 2026 | 351.60 | 356.30 | 350.00 | 356.30 | 356.30 | 1.37% | 1,661,233 |
| Oct 14, 2026 | 352.40 | 353.10 | 349.50 | 351.50 | 351.50 | 0.54% | 1,551,617 |
| Oct 13, 2026 | 347.70 | 352.20 | 346.80 | 349.60 | 349.60 | 0.34% | 1,163,424 |
| Oct 12, 2026 | 350.50 | 352.50 | 346.40 | 348.40 | 348.40 | -0.09% | 922,774 |
| Oct 9, 2026 | 343.40 | 352.00 | 342.60 | 348.70 | 348.70 | 2.59% | 1,710,226 |
| Oct 8, 2026 | 338.00 | 342.20 | 335.50 | 339.90 | 339.90 | -0.03% | 1,812,349 |
| Oct 7, 2026 | 351.20 | 352.00 | 339.60 | 340.00 | 340.00 | -3.76% | 2,609,246 |
| Oct 6, 2026 | 354.10 | 359.30 | 353.20 | 353.30 | 353.30 | 0.26% | 1,558,759 |
| Oct 5, 2026 | 354.40 | 355.00 | 351.30 | 352.40 | 352.40 | -0.54% | 953,436 |
| Oct 2, 2026 | 352.10 | 357.60 | 351.70 | 354.30 | 354.30 | 1.03% | 1,764,424 |
| Oct 1, 2026 | 353.80 | 354.60 | 349.90 | 350.70 | 350.70 | -1.38% | 1,378,152 |
| Sep 30, 2026 | 356.40 | 359.10 | 353.80 | 355.60 | 355.60 | 0.17% | 1,945,637 |
| Sep 29, 2026 | 358.00 | 361.60 | 354.80 | 355.00 | 355.00 | -0.75% | 1,612,246 |
| Sep 28, 2026 | 356.80 | 361.90 | 355.30 | 357.70 | 357.70 | 0.68% | 1,334,328 |
| Sep 25, 2026 | 353.90 | 358.20 | 353.80 | 355.30 | 355.30 | 0.77% | 1,267,569 |
| Sep 24, 2026 | 356.10 | 357.30 | 352.60 | 352.60 | 352.60 | -1.26% | 1,145,524 |
| Sep 23, 2026 | 360.90 | 361.50 | 355.80 | 357.10 | 357.10 | -0.61% | 1,084,904 |
| Sep 22, 2026 | 355.00 | 361.10 | 354.50 | 359.30 | 359.30 | 1.30% | 1,606,349 |
| Sep 21, 2026 | 350.00 | 355.80 | 349.70 | 354.70 | 354.70 | 1.98% | 1,407,831 |
| Sep 18, 2026 | 349.50 | 352.40 | 347.10 | 347.80 | 347.80 | 0.49% | 2,485,709 |
| Sep 17, 2026 | 346.40 | 348.70 | 343.30 | 346.10 | 346.10 | 0.67% | 2,059,213 |
| Sep 16, 2026 | 344.10 | 347.70 | 343.80 | 343.80 | 343.80 | -0.09% | 1,459,191 |
| Sep 15, 2026 | 340.50 | 344.10 | 335.70 | 344.10 | 344.10 | 0.73% | 1,892,478 |
| Sep 14, 2026 | 338.80 | 343.50 | 338.30 | 341.60 | 341.60 | 0.15% | 1,309,434 |
| Sep 11, 2026 | 340.60 | 342.50 | 337.70 | 341.10 | 341.10 | -0.06% | 1,171,786 |
| Sep 10, 2026 | 342.70 | 345.10 | 340.40 | 341.30 | 341.30 | -0.12% | 935,757 |
| Sep 9, 2026 | 351.30 | 352.90 | 339.70 | 341.70 | 341.70 | -3.47% | 2,656,635 |
| Sep 8, 2026 | 349.60 | 354.80 | 349.20 | 354.00 | 354.00 | 0.85% | 570,333 |
| Sep 7, 2026 | 352.00 | 354.20 | 351.00 | 351.00 | 351.00 | -0.34% | 715,167 |
| Sep 4, 2026 | 351.40 | 353.50 | 349.70 | 352.20 | 352.20 | 0.43% | 926,597 |
| Sep 3, 2026 | 350.10 | 353.90 | 348.90 | 350.70 | 350.70 | 0.06% | 1,362,804 |
| Sep 2, 2026 | 351.00 | 351.50 | 345.50 | 350.50 | 350.50 | -0.28% | 1,089,207 |
| Sep 1, 2026 | 355.50 | 357.40 | 351.50 | 351.50 | 351.50 | -1.60% | 1,531,211 |