ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden
· Delayed Price · Currency is SEK 325.30
+3.00 (0.93%)
Sep 29, 2025, 10:24 AM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 320.40 | 322.50 | 319.00 | 322.30 | 322.30 | 1.16% | 1,134,736 |
| Sep 25, 2025 | 320.70 | 320.90 | 316.60 | 318.60 | 318.60 | -0.81% | 1,213,672 |
| Sep 24, 2025 | 323.10 | 326.10 | 320.60 | 321.20 | 321.20 | -2.22% | 1,309,500 |
| Sep 23, 2025 | 327.60 | 329.90 | 326.70 | 328.50 | 328.50 | 0.61% | 1,129,459 |
| Sep 22, 2025 | 329.40 | 330.10 | 325.10 | 326.50 | 326.50 | -0.85% | 949,726 |
| Sep 19, 2025 | 331.50 | 333.50 | 328.60 | 329.30 | 329.30 | -0.30% | 2,106,451 |
| Sep 18, 2025 | 335.40 | 336.60 | 330.30 | 330.30 | 330.30 | -1.11% | 1,401,816 |
| Sep 17, 2025 | 334.60 | 336.90 | 333.80 | 334.00 | 334.00 | -0.03% | 1,155,044 |
| Sep 16, 2025 | 340.20 | 340.40 | 333.50 | 334.10 | 334.10 | -1.82% | 1,741,291 |
| Sep 15, 2025 | 341.60 | 342.50 | 339.00 | 340.30 | 340.30 | 0.24% | 758,573 |
| Sep 12, 2025 | 340.90 | 341.70 | 338.20 | 339.50 | 339.50 | -0.26% | 1,516,756 |
| Sep 11, 2025 | 340.50 | 341.80 | 335.40 | 340.40 | 340.40 | 0.24% | 1,078,486 |
| Sep 10, 2025 | 341.90 | 343.20 | 339.60 | 339.60 | 339.60 | -0.15% | 1,034,726 |
| Sep 9, 2025 | 344.50 | 345.70 | 337.20 | 340.10 | 340.10 | -1.16% | 1,030,898 |
| Sep 8, 2025 | 343.00 | 344.30 | 341.70 | 344.10 | 344.10 | 0.58% | 843,611 |
| Sep 5, 2025 | 337.00 | 342.10 | 336.30 | 342.10 | 342.10 | 1.88% | 2,472,377 |
| Sep 4, 2025 | 330.50 | 336.10 | 329.40 | 335.80 | 335.80 | 1.82% | 1,138,621 |
| Sep 3, 2025 | 329.60 | 331.70 | 327.70 | 329.80 | 329.80 | 0.73% | 927,032 |
| Sep 2, 2025 | 335.10 | 335.80 | 326.60 | 327.40 | 327.40 | -2.27% | 1,334,498 |
| Sep 1, 2025 | 334.10 | 336.10 | 333.70 | 335.00 | 335.00 | 0.27% | 487,384 |
| Aug 29, 2025 | 335.10 | 337.30 | 333.60 | 334.10 | 334.10 | -0.57% | 1,293,041 |
| Aug 28, 2025 | 336.60 | 337.10 | 333.20 | 336.00 | 336.00 | 0.24% | 715,502 |
| Aug 27, 2025 | 335.90 | 336.50 | 333.90 | 335.20 | 335.20 | -0.15% | 887,322 |
| Aug 26, 2025 | 335.40 | 337.90 | 334.50 | 335.70 | 335.70 | -0.33% | 3,876,016 |
| Aug 25, 2025 | 341.00 | 341.00 | 336.10 | 336.80 | 336.80 | -1.49% | 714,692 |
| Aug 22, 2025 | 333.70 | 342.00 | 333.70 | 341.90 | 341.90 | 2.06% | 1,182,845 |
| Aug 21, 2025 | 337.10 | 338.00 | 333.60 | 335.00 | 335.00 | -0.39% | 996,816 |
| Aug 20, 2025 | 337.70 | 338.80 | 335.50 | 336.30 | 336.30 | -0.91% | 1,049,625 |
| Aug 19, 2025 | 333.40 | 339.60 | 332.00 | 339.40 | 339.40 | 2.20% | 926,646 |
| Aug 18, 2025 | 332.80 | 333.90 | 330.20 | 332.10 | 332.10 | -0.09% | 708,114 |
| Aug 15, 2025 | 334.10 | 335.70 | 332.40 | 332.40 | 332.40 | 0.06% | 795,001 |
| Aug 14, 2025 | 330.20 | 334.80 | 330.20 | 332.20 | 332.20 | 0.79% | 1,073,699 |
| Aug 13, 2025 | 331.00 | 331.40 | 327.90 | 329.60 | 329.60 | 0.06% | 737,978 |
| Aug 12, 2025 | 327.60 | 329.80 | 326.30 | 329.40 | 329.40 | 1.01% | 699,217 |
| Aug 11, 2025 | 328.60 | 329.60 | 325.90 | 326.10 | 326.10 | -0.70% | 599,950 |
| Aug 8, 2025 | 327.60 | 329.30 | 327.00 | 328.40 | 328.40 | 0.31% | 575,238 |
| Aug 7, 2025 | 322.10 | 328.50 | 322.00 | 327.40 | 327.40 | 1.84% | 887,499 |
| Aug 6, 2025 | 323.80 | 326.10 | 320.80 | 321.50 | 321.50 | -0.06% | 1,117,349 |
| Aug 5, 2025 | 323.30 | 323.70 | 320.40 | 321.70 | 321.70 | 0.16% | 898,827 |
| Aug 4, 2025 | 321.70 | 322.50 | 320.20 | 321.20 | 321.20 | 0.78% | 913,196 |
| Aug 1, 2025 | 321.40 | 322.50 | 317.80 | 318.70 | 318.70 | -1.58% | 1,292,987 |
| Jul 31, 2025 | 326.00 | 328.20 | 323.60 | 323.80 | 323.80 | -0.61% | 971,247 |
| Jul 30, 2025 | 324.90 | 328.80 | 323.40 | 325.80 | 325.80 | -0.43% | 1,370,543 |
| Jul 29, 2025 | 323.70 | 327.20 | 323.70 | 327.20 | 327.20 | 1.18% | 826,959 |
| Jul 28, 2025 | 330.90 | 330.90 | 321.40 | 323.40 | 323.40 | -0.46% | 1,135,464 |
| Jul 25, 2025 | 322.50 | 324.90 | 321.70 | 324.90 | 324.90 | 0.25% | 1,670,587 |
| Jul 24, 2025 | 324.10 | 325.60 | 321.20 | 324.10 | 324.10 | 0.78% | 1,458,689 |
| Jul 23, 2025 | 319.70 | 323.40 | 319.00 | 321.60 | 321.60 | 1.97% | 1,376,691 |
| Jul 22, 2025 | 319.00 | 319.20 | 314.70 | 315.40 | 315.40 | -1.10% | 1,019,015 |
| Jul 21, 2025 | 320.10 | 321.40 | 317.60 | 318.90 | 318.90 | -0.34% | 963,601 |