ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 360.20
+2.50 (0.70%)
Sep 29, 2026, 12:09 PM CET
ASSA ABLOY AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 356.80 | 361.90 | 355.30 | 357.70 | - | 0.68% | 1,236,848 |
| 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 |
| Aug 31, 2026 | 357.20 | 360.70 | 356.50 | 357.20 | 357.20 | - | 1,695,611 |
| Aug 28, 2026 | 356.80 | 360.60 | 356.80 | 357.20 | 357.20 | 0.17% | 1,193,448 |
| Aug 27, 2026 | 355.60 | 356.80 | 352.60 | 356.60 | 356.60 | 0.25% | 1,115,828 |
| Aug 26, 2026 | 352.00 | 358.20 | 352.00 | 355.70 | 355.70 | 0.76% | 1,359,705 |
| Aug 25, 2026 | 351.60 | 354.50 | 350.30 | 353.00 | 353.00 | 0.66% | 1,006,230 |
| Aug 24, 2026 | 354.30 | 355.20 | 350.70 | 350.70 | 350.70 | -1.04% | 808,046 |
| Aug 21, 2026 | 354.20 | 355.60 | 352.60 | 354.40 | 354.40 | 0.57% | 1,222,648 |
| Aug 20, 2026 | 347.90 | 353.50 | 347.50 | 352.40 | 352.40 | 1.00% | 1,190,232 |
| Aug 19, 2026 | 346.60 | 349.90 | 345.10 | 348.90 | 348.90 | 0.63% | 1,034,551 |
| Aug 18, 2026 | 350.00 | 350.80 | 344.30 | 346.70 | 346.70 | -1.48% | 1,122,212 |
| Aug 17, 2026 | 356.10 | 356.60 | 351.50 | 351.90 | 351.90 | -1.40% | 893,715 |
| Aug 14, 2026 | 360.50 | 361.60 | 354.90 | 356.90 | 356.90 | -1.00% | 1,097,808 |
| Aug 13, 2026 | 359.60 | 362.30 | 359.60 | 360.50 | 360.50 | 0.17% | 1,196,285 |
| Aug 12, 2026 | 362.00 | 363.60 | 358.70 | 359.90 | 359.90 | -0.44% | 754,944 |
| Aug 11, 2026 | 361.60 | 363.60 | 359.60 | 361.50 | 361.50 | -0.52% | 843,945 |
| Aug 10, 2026 | 365.40 | 366.00 | 361.40 | 363.40 | 363.40 | -0.85% | 823,293 |
| Aug 7, 2026 | 365.00 | 368.30 | 365.00 | 366.50 | 366.50 | -0.11% | 1,020,347 |
| Aug 6, 2026 | 366.90 | 370.90 | 365.70 | 366.90 | 366.90 | 0.25% | 1,393,956 |
| Aug 5, 2026 | 366.50 | 367.80 | 363.80 | 366.00 | 366.00 | 0.47% | 1,360,720 |
| Aug 4, 2026 | 362.60 | 365.10 | 359.40 | 364.30 | 364.30 | 1.08% | 1,217,069 |
| Aug 3, 2026 | 354.50 | 362.40 | 354.50 | 360.40 | 360.40 | 2.07% | 1,495,456 |
| Jul 31, 2026 | 351.40 | 357.00 | 351.40 | 353.10 | 353.10 | 0.68% | 2,187,101 |
| Jul 30, 2026 | 351.50 | 355.00 | 350.50 | 350.70 | 350.70 | -0.31% | 1,332,020 |
| Jul 29, 2026 | 354.10 | 356.20 | 351.50 | 351.80 | 351.80 | -1.07% | 1,495,736 |
| Jul 28, 2026 | 351.20 | 355.60 | 349.80 | 355.60 | 355.60 | 1.80% | 1,564,472 |
| Jul 27, 2026 | 350.30 | 353.00 | 349.30 | 349.30 | 349.30 | 0.37% | 1,015,452 |
| Jul 24, 2026 | 343.90 | 348.00 | 343.80 | 348.00 | 348.00 | 1.28% | 1,146,000 |
| Jul 23, 2026 | 343.50 | 344.40 | 337.50 | 343.60 | 343.60 | -0.15% | 1,890,714 |
| Jul 22, 2026 | 339.10 | 345.90 | 337.10 | 344.10 | 344.10 | 1.21% | 1,852,759 |
| Jul 21, 2026 | 342.40 | 342.40 | 334.40 | 340.00 | 340.00 | -0.61% | 2,186,336 |