ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden · Delayed Price · Currency is SEK 342.90
+0.50 (0.15%)
At close: Jul 3, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 338.70 | 343.20 | 335.70 | 340.90 | 340.90 | -0.06% | 2,211,882 |
| Jun 25, 2026 | 341.80 | 342.60 | 337.50 | 341.10 | 341.10 | 0.32% | 2,110,712 |
| Jun 24, 2026 | 331.40 | 341.80 | 329.40 | 340.00 | 340.00 | 3.16% | 2,198,790 |
| Jun 23, 2026 | 334.80 | 334.80 | 329.60 | 329.60 | 329.60 | -2.17% | 2,424,017 |
| Jun 22, 2026 | 340.70 | 342.50 | 336.70 | 336.90 | 336.90 | -1.92% | 2,224,320 |
| Jun 18, 2026 | 339.20 | 343.50 | 337.60 | 343.50 | 343.50 | 1.00% | 3,017,388 |
| Jun 17, 2026 | 342.10 | 345.00 | 338.60 | 340.10 | 340.10 | -0.85% | 2,162,015 |
| Jun 16, 2026 | 341.10 | 345.70 | 340.20 | 343.00 | 343.00 | 1.45% | 2,505,910 |
| Jun 15, 2026 | 341.80 | 344.10 | 337.70 | 338.10 | 338.10 | 1.71% | 2,308,371 |
| Jun 12, 2026 | 330.90 | 337.30 | 330.10 | 332.40 | 332.40 | 1.99% | 2,560,647 |
| Jun 11, 2026 | 329.00 | 332.70 | 325.90 | 325.90 | 325.90 | -1.21% | 1,998,382 |
| Jun 10, 2026 | 331.60 | 332.70 | 325.40 | 329.90 | 329.90 | 0.03% | 2,108,005 |
| Jun 9, 2026 | 325.30 | 331.90 | 323.70 | 329.80 | 329.80 | 1.48% | 2,652,695 |
| Jun 8, 2026 | 321.30 | 325.60 | 320.60 | 325.00 | 325.00 | -0.55% | 2,328,673 |
| Jun 5, 2026 | 327.30 | 332.00 | 325.80 | 326.80 | 326.80 | - | 2,441,957 |
| Jun 4, 2026 | 327.60 | 331.20 | 326.20 | 326.80 | 326.80 | -0.24% | 1,786,433 |
| Jun 3, 2026 | 327.20 | 330.40 | 326.60 | 327.60 | 327.60 | -0.55% | 2,063,867 |
| Jun 2, 2026 | 331.20 | 332.70 | 328.50 | 329.40 | 329.40 | 0.64% | 1,438,283 |
| Jun 1, 2026 | 330.10 | 334.80 | 325.30 | 327.30 | 327.30 | -1.62% | 1,806,898 |
| May 29, 2026 | 330.10 | 336.30 | 329.00 | 332.70 | 332.70 | 0.85% | 4,870,619 |
| May 28, 2026 | 336.70 | 336.70 | 329.70 | 329.90 | 329.90 | -2.66% | 2,324,569 |
| May 27, 2026 | 331.00 | 340.20 | 330.50 | 338.90 | 338.90 | 1.01% | 1,993,091 |
| May 26, 2026 | 338.80 | 340.90 | 334.90 | 335.50 | 335.50 | -1.64% | 1,939,880 |
| May 25, 2026 | 340.80 | 342.80 | 340.80 | 341.10 | 341.10 | 1.31% | 1,064,447 |
| May 22, 2026 | 339.80 | 341.80 | 336.70 | 336.70 | 336.70 | -0.03% | 1,501,470 |
| May 21, 2026 | 335.10 | 339.30 | 334.50 | 336.80 | 336.80 | -0.12% | 1,469,596 |
| May 20, 2026 | 332.60 | 339.70 | 331.60 | 337.20 | 337.20 | 0.81% | 2,378,877 |
| May 19, 2026 | 334.80 | 337.40 | 334.10 | 334.50 | 334.50 | -0.33% | 2,123,664 |
| May 18, 2026 | 333.30 | 337.30 | 330.70 | 335.60 | 335.60 | -0.27% | 1,327,600 |
| May 15, 2026 | 340.20 | 342.90 | 336.00 | 336.50 | 336.50 | -0.88% | 1,727,562 |
| May 13, 2026 | 344.90 | 347.10 | 339.50 | 339.50 | 339.50 | -1.25% | 709,660 |
| May 12, 2026 | 343.30 | 346.80 | 342.00 | 343.80 | 343.80 | -0.46% | 2,157,379 |
| May 11, 2026 | 354.70 | 354.80 | 344.30 | 345.40 | 345.40 | -2.73% | 2,000,853 |
| May 8, 2026 | 358.00 | 359.70 | 354.40 | 355.10 | 355.10 | -1.17% | 1,685,642 |
| May 7, 2026 | 364.00 | 367.20 | 358.20 | 359.30 | 359.30 | -0.88% | 1,731,152 |
| May 6, 2026 | 354.50 | 363.70 | 354.20 | 362.50 | 362.50 | 3.60% | 1,425,959 |
| May 5, 2026 | 350.90 | 352.70 | 346.80 | 349.90 | 349.90 | -0.09% | 2,325,190 |
| May 4, 2026 | 352.50 | 358.40 | 350.20 | 350.20 | 350.20 | -0.34% | 2,510,087 |
| 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 | -1.20% | 2,411,940 |
| Apr 28, 2026 | 360.00 | 369.50 | 354.30 | 361.10 | 357.90 | -1.53% | 2,156,984 |
| 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 |