ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	360.70	362.80	359.00	360.90	360.90	0.45%	1,352,978
Dec 4, 2025	356.40	360.70	354.90	359.30	359.30	1.21%	1,354,388
Dec 3, 2025	353.10	356.10	352.20	355.00	355.00	0.42%	1,263,974
Dec 2, 2025	356.70	357.40	353.00	353.50	353.50	-0.84%	1,053,370
Dec 1, 2025	355.70	357.10	353.00	356.50	356.50	-0.59%	1,248,048
Nov 28, 2025	358.00	359.60	357.50	358.60	358.60	-	1,894,654
Nov 27, 2025	358.30	359.20	357.00	358.60	358.60	0.53%	1,147,349
Nov 26, 2025	356.90	357.80	354.70	356.70	356.70	0.56%	1,125,290
Nov 25, 2025	352.50	356.80	350.70	354.70	354.70	0.68%	1,244,481
Nov 24, 2025	351.30	353.60	347.60	352.30	352.30	1.15%	3,240,046
Nov 21, 2025	342.30	348.30	341.50	348.30	348.30	0.40%	1,205,944
Nov 20, 2025	349.30	350.20	346.90	346.90	346.90	0.43%	1,204,611
Nov 19, 2025	342.30	348.00	340.70	345.40	345.40	0.64%	1,471,178
Nov 18, 2025	348.30	349.70	341.80	343.20	343.20	-2.39%	1,456,911
Nov 17, 2025	355.30	356.60	351.60	351.60	351.60	-1.15%	1,242,619
Nov 14, 2025	353.80	355.70	350.40	355.70	355.70	-0.22%	1,084,726
Nov 13, 2025	361.50	362.90	355.70	356.50	356.50	-1.46%	1,479,198
Nov 12, 2025	360.00	363.40	358.50	361.80	361.80	0.92%	1,378,327
Nov 11, 2025	354.70	359.80	352.50	358.50	358.50	1.59%	1,200,852
Nov 10, 2025	355.60	357.00	352.90	352.90	352.90	-0.65%	1,233,869
Nov 7, 2025	357.10	357.60	352.50	355.20	352.25	-0.20%	1,213,934
Nov 6, 2025	353.50	357.80	352.80	355.90	352.94	-0.17%	1,058,844
Nov 5, 2025	354.10	359.40	352.90	356.50	353.54	-	1,688,891
Nov 4, 2025	354.70	356.80	352.10	356.50	353.54	-0.75%	1,317,274
Nov 3, 2025	357.30	360.50	356.00	359.20	356.22	0.14%	1,570,068
Oct 31, 2025	359.60	360.40	357.70	358.70	355.72	-0.61%	785,908
Oct 30, 2025	359.90	362.30	359.80	360.90	357.90	-0.14%	705,978
Oct 29, 2025	362.80	362.80	360.10	361.40	358.40	-0.36%	818,985
Oct 28, 2025	361.30	364.70	357.00	362.70	359.69	0.03%	1,051,378
Oct 27, 2025	362.80	364.50	361.90	362.60	359.59	0.25%	1,039,134
Oct 24, 2025	364.10	364.40	360.00	361.70	358.70	-0.03%	1,146,765
Oct 23, 2025	363.10	363.10	357.70	361.80	358.80	0.53%	1,698,493
Oct 22, 2025	360.60	362.20	357.20	359.90	356.91	-0.72%	1,719,175
Oct 21, 2025	351.60	362.50	349.90	362.50	359.49	5.62%	2,920,347
Oct 20, 2025	343.40	346.40	341.60	343.20	340.35	0.70%	1,862,845
Oct 17, 2025	339.80	342.60	335.50	340.80	337.97	-0.73%	1,916,342
Oct 16, 2025	337.60	343.80	334.20	343.30	340.45	1.69%	1,421,193
Oct 15, 2025	334.10	338.30	333.00	337.60	334.80	1.90%	1,981,346
Oct 14, 2025	328.90	331.50	326.70	331.30	328.55	0.12%	1,512,257
Oct 13, 2025	332.40	333.00	328.80	330.90	328.15	-	937,210
Oct 10, 2025	333.80	336.80	330.00	330.90	328.15	-0.60%	1,211,369
Oct 9, 2025	333.30	335.20	332.30	332.90	330.14	0.03%	619,749
Oct 8, 2025	330.10	334.10	329.80	332.80	330.04	0.60%	1,105,829
Oct 7, 2025	331.70	333.30	328.50	330.80	328.05	-0.27%	1,100,737
Oct 6, 2025	331.30	334.40	329.70	331.70	328.95	-0.06%	1,399,298
Oct 3, 2025	329.70	332.10	327.40	331.90	329.14	0.82%	931,939
Oct 2, 2025	324.90	329.20	323.50	329.20	326.47	1.92%	1,060,965
Oct 1, 2025	325.80	325.80	320.80	323.00	320.32	-1.10%	1,315,968
Sep 30, 2025	323.80	326.70	321.90	326.60	323.89	0.74%	1,427,378
Sep 29, 2025	323.60	326.60	322.30	324.20	321.51	0.59%	1,162,279