ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.07	36.07	36.07	36.07	36.07	0.90%	-
Mar 2, 2026	35.75	35.75	35.75	35.75	35.75	-0.31%	-
Feb 27, 2026	35.86	35.86	35.86	35.86	35.86	-0.08%	-
Feb 26, 2026	35.89	35.89	35.89	35.89	35.89	-0.08%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.92	-	-
Feb 24, 2026	35.92	35.92	35.92	35.92	35.92	0.22%	-
Feb 23, 2026	35.84	35.84	35.84	35.84	35.84	-0.31%	-
Feb 20, 2026	35.95	35.95	35.95	35.95	35.95	-1.45%	-
Feb 19, 2026	37.10	37.10	35.40	36.48	36.48	3.23%	331
Feb 18, 2026	35.34	35.34	35.34	35.34	35.34	0.37%	-
Feb 17, 2026	35.21	35.21	35.21	35.21	35.21	0.23%	-
Feb 16, 2026	35.13	35.13	35.13	35.13	35.13	-2.79%	-
Feb 13, 2026	36.14	36.14	36.14	36.14	36.14	-2.56%	-
Feb 12, 2026	37.09	37.09	37.09	37.09	37.09	0.82%	-
Feb 11, 2026	36.79	36.79	36.79	36.79	36.79	-0.33%	-
Feb 10, 2026	36.91	36.91	36.91	36.91	36.91	0.22%	-
Feb 9, 2026	36.83	36.83	36.83	36.83	36.83	-0.46%	-
Feb 6, 2026	37.00	37.00	37.00	37.00	37.00	2.46%	-
Feb 5, 2026	36.11	36.11	36.11	36.11	36.11	1.40%	-
Feb 4, 2026	35.61	35.61	35.61	35.61	35.61	2.15%	-
Feb 3, 2026	34.86	34.86	34.86	34.86	34.86	3.53%	-
Feb 2, 2026	33.67	33.67	33.67	33.67	33.67	-1.64%	-
Jan 30, 2026	34.23	34.23	34.23	34.23	34.23	0.94%	-
Jan 29, 2026	33.91	33.91	33.91	33.91	33.91	0.21%	-
Jan 28, 2026	33.84	33.84	33.84	33.84	33.84	-1.86%	-
Jan 27, 2026	34.48	34.48	34.48	34.48	34.48	-1.03%	-
Jan 26, 2026	34.84	34.84	34.84	34.84	34.84	1.22%	-
Jan 23, 2026	34.42	34.42	34.42	34.42	34.42	0.38%	-
Jan 22, 2026	34.29	34.29	34.29	34.29	34.29	0.91%	-
Jan 21, 2026	33.98	33.98	33.98	33.98	33.98	0.27%	-
Jan 20, 2026	33.89	33.89	33.89	33.89	33.89	-1.63%	-
Jan 19, 2026	34.45	34.45	34.45	34.45	34.45	-1.60%	-
Jan 16, 2026	35.01	35.01	35.01	35.01	35.01	-0.57%	-
Jan 15, 2026	35.21	35.21	35.21	35.21	35.21	-1.68%	-
Jan 14, 2026	35.81	35.81	35.81	35.81	35.81	6.48%	-
Jan 13, 2026	33.63	33.63	33.63	33.63	33.63	-0.53%	-
Jan 12, 2026	33.81	33.81	33.81	33.81	33.81	0.36%	-
Jan 9, 2026	33.69	33.69	33.69	33.69	33.69	0.45%	-
Jan 8, 2026	33.46	33.46	33.46	33.54	33.54	2.82%	35
Jan 7, 2026	31.35	31.35	31.35	32.62	32.62	-1.12%	35
Jan 6, 2026	32.99	32.99	32.99	32.99	32.99	0.06%	-
Jan 5, 2026	32.92	32.92	32.92	32.97	32.97	1.82%	135
Jan 2, 2026	32.38	32.38	32.38	32.38	32.38	-2.23%	-
Dec 30, 2025	33.12	33.12	33.12	33.12	33.12	0.42%	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.98	-0.39%	-
Dec 23, 2025	33.11	33.11	33.11	33.11	33.11	-0.87%	-
Dec 22, 2025	33.40	33.40	33.40	33.40	33.40	-0.54%	-
Dec 19, 2025	33.58	33.58	33.58	33.58	33.58	-3.09%	-
Dec 18, 2025	34.65	34.65	34.65	34.65	34.65	3.90%	-
Dec 17, 2025	33.35	33.35	33.35	33.35	33.35	1.52%	-
Dec 16, 2025	32.85	32.85	32.85	32.85	32.85	-0.54%	-
Dec 15, 2025	33.03	33.03	33.03	33.03	33.03	0.46%	-
Dec 12, 2025	32.88	32.88	32.88	32.88	32.88	1.58%	-
Dec 11, 2025	32.37	32.37	32.37	32.37	32.37	0.06%	-
Dec 10, 2025	32.35	32.35	32.35	32.35	32.35	-0.95%	-
Dec 9, 2025	32.66	32.66	32.66	32.66	32.66	0.46%	-
Dec 8, 2025	32.51	32.51	32.51	32.51	32.51	1.88%	-
Dec 5, 2025	31.91	31.91	31.91	31.91	31.91	-1.85%	-
Dec 4, 2025	32.51	32.51	32.51	32.51	32.51	0.68%	-
Dec 3, 2025	32.29	32.29	32.29	32.29	32.29	-0.15%	-
Dec 2, 2025	32.34	32.34	32.34	32.34	32.34	-0.61%	-
Dec 1, 2025	32.54	32.54	32.54	32.54	32.54	-0.46%	-
Nov 28, 2025	32.69	32.69	32.69	32.69	32.69	0.86%	-
Nov 27, 2025	32.41	32.41	32.41	32.41	32.41	1.22%	-
Nov 26, 2025	32.02	32.02	32.02	32.02	32.02	1.27%	-
Nov 25, 2025	31.62	31.62	31.62	31.62	31.62	1.25%	-
Nov 24, 2025	31.23	31.23	31.23	31.23	31.23	4.48%	-
Nov 21, 2025	30.13	31.10	30.13	29.89	29.89	-5.74%	300
Nov 20, 2025	31.71	31.71	31.71	31.71	31.71	0.92%	-
Nov 19, 2025	31.42	31.42	31.42	31.42	31.42	-1.29%	-
Nov 18, 2025	31.83	31.83	31.83	31.83	31.83	-1.73%	-
Nov 17, 2025	32.45	32.45	32.45	32.39	32.39	0.19%	150
Nov 14, 2025	32.33	32.33	32.33	32.33	32.33	-0.46%	-
Nov 13, 2025	32.48	32.48	32.48	32.48	32.48	2.14%	-
Nov 12, 2025	31.80	31.80	31.80	31.80	31.80	2.28%	-
Nov 11, 2025	31.00	31.90	31.00	31.09	31.09	-2.57%	200
Nov 10, 2025	31.91	31.91	31.91	31.91	31.91	-1.36%	200
Nov 7, 2025	32.35	32.35	32.35	32.35	32.35	-0.61%	-
Nov 6, 2025	32.55	32.55	32.55	32.55	32.55	-0.09%	-
Nov 5, 2025	32.58	32.58	32.58	32.58	32.58	-0.18%	-
Nov 4, 2025	32.64	32.64	32.64	32.64	32.64	-0.58%	-
Nov 3, 2025	32.83	32.83	32.83	32.83	32.83	-0.55%	-
Oct 31, 2025	33.01	33.01	33.01	33.01	33.01	-0.15%	-
Oct 30, 2025	33.06	33.06	33.06	33.06	33.06	-0.30%	-
Oct 29, 2025	33.16	33.16	33.16	33.16	33.16	0.15%	-
Oct 28, 2025	33.11	33.11	33.11	33.11	33.11	-0.36%	-
Oct 27, 2025	33.23	33.23	33.23	33.23	33.23	0.15%	-
Oct 24, 2025	33.18	33.18	33.18	33.18	33.18	0.48%	-
Oct 23, 2025	33.02	33.02	33.02	33.02	33.02	0.70%	-
Oct 22, 2025	32.94	32.94	32.94	32.79	32.79	1.20%	58
Oct 21, 2025	33.89	33.89	32.60	32.40	32.40	5.50%	405
Oct 20, 2025	30.71	30.71	30.71	30.71	30.71	1.15%	-
Oct 17, 2025	30.36	30.36	30.36	30.36	30.36	0.90%	-
Oct 16, 2025	31.20	31.20	31.20	30.09	30.09	0.53%	240
Oct 15, 2025	29.93	29.93	29.93	29.93	29.93	0.54%	-
Oct 14, 2025	29.77	29.77	29.77	29.77	29.77	-1.00%	-
Oct 13, 2025	30.07	30.07	30.07	30.07	30.07	-0.66%	-
Oct 10, 2025	30.27	30.27	30.27	30.27	30.27	-0.26%	-
Oct 9, 2025	30.35	30.35	30.35	30.35	30.35	0.63%	-
Oct 8, 2025	30.16	30.16	30.16	30.16	30.16	0.67%	-