ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 352.20
+1.50 (0.43%)
Sep 4, 2026, 5:29 PM CET
ASSA ABLOY AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 351.40 | 353.50 | 349.70 | 353.20 | - | 0.71% | 270,428 |
| 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 |
| Jul 20, 2026 | 347.70 | 347.70 | 339.90 | 342.10 | 342.10 | -1.81% | 1,756,442 |
| Jul 17, 2026 | 346.60 | 352.60 | 342.20 | 348.40 | 348.40 | 4.94% | 4,047,074 |
| Jul 16, 2026 | 329.10 | 332.90 | 326.60 | 332.00 | 332.00 | 0.61% | 2,035,183 |
| Jul 15, 2026 | 329.10 | 332.20 | 325.80 | 330.00 | 330.00 | 0.30% | 1,773,401 |
| Jul 14, 2026 | 329.00 | 331.30 | 324.70 | 329.00 | 329.00 | -0.63% | 1,833,737 |
| Jul 13, 2026 | 333.60 | 334.40 | 329.80 | 331.10 | 331.10 | -1.25% | 1,041,304 |
| Jul 10, 2026 | 333.80 | 335.70 | 331.50 | 335.30 | 335.30 | 0.66% | 1,409,807 |
| Jul 9, 2026 | 334.30 | 336.00 | 332.00 | 333.10 | 333.10 | 0.70% | 1,522,608 |
| Jul 8, 2026 | 337.10 | 338.10 | 329.10 | 330.80 | 330.80 | -2.71% | 1,706,660 |
| Jul 7, 2026 | 341.50 | 344.40 | 339.60 | 340.00 | 340.00 | -0.23% | 1,342,268 |
| Jul 6, 2026 | 342.90 | 345.60 | 339.70 | 340.80 | 340.80 | -0.61% | 1,034,180 |
| Jul 3, 2026 | 344.10 | 345.40 | 342.00 | 342.90 | 342.90 | 0.15% | 1,258,564 |
| Jul 2, 2026 | 343.20 | 345.60 | 341.40 | 342.40 | 342.40 | -0.41% | 1,512,380 |
| Jul 1, 2026 | 343.20 | 343.80 | 338.70 | 343.80 | 343.80 | 0.41% | 1,272,494 |
| Jun 30, 2026 | 342.40 | 344.40 | 339.40 | 342.40 | 342.40 | 0.68% | 1,621,484 |
| Jun 29, 2026 | 340.00 | 341.00 | 337.20 | 340.10 | 340.10 | -0.23% | 1,349,315 |