ASSA ABLOY AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.18	34.18	34.18	34.18	33.89	-4.61%	-
Apr 27, 2026	32.32	32.32	32.32	35.83	35.52	1.50%	100
Apr 24, 2026	35.30	35.30	35.30	35.30	35.00	0.34%	-
Apr 23, 2026	35.18	35.18	35.18	35.18	34.88	2.12%	-
Apr 22, 2026	34.45	34.45	34.45	34.45	34.15	32.50%	-
Apr 21, 2026	26.00	26.00	26.00	26.00	25.78	-21.45%	-
Apr 20, 2026	33.10	33.10	33.10	33.10	32.81	3.63%	-
Apr 17, 2026	31.94	31.94	31.94	31.94	31.66	-0.28%	-
Apr 16, 2026	32.03	32.03	32.03	32.03	31.75	-3.14%	-
Apr 15, 2026	33.07	33.07	33.07	33.07	32.79	-1.72%	-
Apr 14, 2026	33.65	33.65	33.65	33.65	33.36	-5.58%	-
Apr 13, 2026	35.64	35.64	35.64	35.64	35.33	6.13%	-
Apr 10, 2026	33.57	33.57	33.57	33.58	33.29	3.42%	100
Apr 9, 2026	32.47	32.47	32.47	32.47	32.19	1.56%	-
Apr 8, 2026	31.97	31.97	31.97	31.97	31.69	1.52%	-
Apr 7, 2026	31.49	31.49	31.49	31.49	31.22	-0.03%	-
Apr 2, 2026	31.50	31.50	31.50	31.50	31.23	0.03%	-
Apr 1, 2026	31.49	31.49	31.49	31.49	31.22	3.04%	-
Mar 31, 2026	30.56	30.56	30.56	30.56	30.30	0.43%	-
Mar 30, 2026	30.43	30.43	30.43	30.43	30.17	-0.33%	-
Mar 27, 2026	30.53	30.53	30.53	30.53	30.27	-0.10%	-
Mar 26, 2026	30.56	30.56	30.56	30.56	30.30	-0.49%	-
Mar 25, 2026	30.71	30.71	30.71	30.71	30.45	0.52%	-
Mar 24, 2026	30.55	30.55	30.55	30.55	30.29	-0.29%	-
Mar 23, 2026	30.64	30.64	30.64	30.64	30.38	2.07%	-
Mar 20, 2026	30.02	30.02	30.02	30.02	29.76	-4.91%	-
Mar 19, 2026	31.57	31.57	31.57	31.57	31.30	-1.90%	-
Mar 18, 2026	32.18	32.18	32.18	32.18	31.90	-0.46%	-
Mar 17, 2026	32.33	32.33	32.33	32.33	32.05	0.72%	-
Mar 16, 2026	32.10	32.10	32.10	32.10	31.82	-3.72%	-
Mar 13, 2026	33.34	33.34	33.34	33.34	33.05	-1.91%	-
Mar 12, 2026	33.99	33.99	33.99	33.99	33.70	-1.62%	-
Mar 11, 2026	34.55	34.55	34.55	34.55	34.25	-0.60%	-
Mar 10, 2026	34.76	34.76	34.76	34.76	34.46	1.49%	-
Mar 9, 2026	34.25	34.25	34.25	34.25	33.95	-1.64%	-
Mar 6, 2026	34.82	34.82	34.82	34.82	34.52	0.84%	-
Mar 5, 2026	34.88	34.88	34.88	34.53	34.23	-3.76%	50
Mar 4, 2026	35.88	35.88	35.88	35.88	35.57	-0.53%	-
Mar 3, 2026	36.07	36.07	36.07	36.07	35.76	0.90%	-
Mar 2, 2026	35.75	35.75	35.75	35.75	35.44	-0.31%	-
Feb 27, 2026	35.86	35.86	35.86	35.86	35.55	-0.08%	-
Feb 26, 2026	35.89	35.89	35.89	35.89	35.58	-0.08%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.61	-	-
Feb 24, 2026	35.92	35.92	35.92	35.92	35.61	0.22%	-
Feb 23, 2026	35.84	35.84	35.84	35.84	35.53	-0.31%	-
Feb 20, 2026	35.95	35.95	35.95	35.95	35.64	-1.45%	-
Feb 19, 2026	37.10	37.10	35.40	36.48	36.17	3.23%	331
Feb 18, 2026	35.34	35.34	35.34	35.34	35.04	0.37%	-
Feb 17, 2026	35.21	35.21	35.21	35.21	34.91	0.23%	-
Feb 16, 2026	35.13	35.13	35.13	35.13	34.83	-2.79%	-
Feb 13, 2026	36.14	36.14	36.14	36.14	35.83	-2.56%	-
Feb 12, 2026	37.09	37.09	37.09	37.09	36.77	0.82%	-
Feb 11, 2026	36.79	36.79	36.79	36.79	36.47	-0.33%	-
Feb 10, 2026	36.91	36.91	36.91	36.91	36.59	0.22%	-
Feb 9, 2026	36.83	36.83	36.83	36.83	36.51	-0.46%	-
Feb 6, 2026	37.00	37.00	37.00	37.00	36.68	2.46%	-
Feb 5, 2026	36.11	36.11	36.11	36.11	35.80	1.40%	-
Feb 4, 2026	35.61	35.61	35.61	35.61	35.30	2.15%	-
Feb 3, 2026	34.86	34.86	34.86	34.86	34.56	3.53%	-
Feb 2, 2026	33.67	33.67	33.67	33.67	33.38	-1.64%	-
Jan 30, 2026	34.23	34.23	34.23	34.23	33.94	0.94%	-
Jan 29, 2026	33.91	33.91	33.91	33.91	33.62	0.21%	-
Jan 28, 2026	33.84	33.84	33.84	33.84	33.55	-1.86%	-
Jan 27, 2026	34.48	34.48	34.48	34.48	34.18	-1.03%	-
Jan 26, 2026	34.84	34.84	34.84	34.84	34.54	1.22%	-
Jan 23, 2026	34.42	34.42	34.42	34.42	34.12	0.38%	-
Jan 22, 2026	34.29	34.29	34.29	34.29	33.99	0.91%	-
Jan 21, 2026	33.98	33.98	33.98	33.98	33.69	0.27%	-
Jan 20, 2026	33.89	33.89	33.89	33.89	33.60	-1.63%	-
Jan 19, 2026	34.45	34.45	34.45	34.45	34.15	-1.60%	-
Jan 16, 2026	35.01	35.01	35.01	35.01	34.71	-0.57%	-
Jan 15, 2026	35.21	35.21	35.21	35.21	34.91	-1.68%	-
Jan 14, 2026	35.81	35.81	35.81	35.81	35.50	6.48%	-
Jan 13, 2026	33.63	33.63	33.63	33.63	33.34	-0.53%	-
Jan 12, 2026	33.81	33.81	33.81	33.81	33.52	0.36%	-
Jan 9, 2026	33.69	33.69	33.69	33.69	33.40	0.45%	-
Jan 8, 2026	33.46	33.46	33.46	33.54	33.25	2.82%	35
Jan 7, 2026	31.35	31.35	31.35	32.62	32.34	-1.12%	35
Jan 6, 2026	32.99	32.99	32.99	32.99	32.71	0.06%	-
Jan 5, 2026	32.92	32.92	32.92	32.97	32.69	1.82%	135
Jan 2, 2026	32.38	32.38	32.38	32.38	32.10	-2.23%	-
Dec 30, 2025	33.12	33.12	33.12	33.12	32.83	0.42%	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.70	-0.39%	-
Dec 23, 2025	33.11	33.11	33.11	33.11	32.82	-0.87%	-
Dec 22, 2025	33.40	33.40	33.40	33.40	33.11	-0.54%	-
Dec 19, 2025	33.58	33.58	33.58	33.58	33.29	-3.09%	-
Dec 18, 2025	34.65	34.65	34.65	34.65	34.35	3.90%	-
Dec 17, 2025	33.35	33.35	33.35	33.35	33.06	1.52%	-
Dec 16, 2025	32.85	32.85	32.85	32.85	32.57	-0.54%	-
Dec 15, 2025	33.03	33.03	33.03	33.03	32.75	0.46%	-
Dec 12, 2025	32.88	32.88	32.88	32.88	32.60	1.58%	-
Dec 11, 2025	32.37	32.37	32.37	32.37	32.09	0.06%	-
Dec 10, 2025	32.35	32.35	32.35	32.35	32.07	-0.95%	-
Dec 9, 2025	32.66	32.66	32.66	32.66	32.38	0.46%	-
Dec 8, 2025	32.51	32.51	32.51	32.51	32.23	1.88%	-
Dec 5, 2025	31.91	31.91	31.91	31.91	31.64	-1.85%	-
Dec 4, 2025	32.51	32.51	32.51	32.51	32.23	0.68%	-
Dec 3, 2025	32.29	32.29	32.29	32.29	32.01	-0.15%	-
Dec 2, 2025	32.34	32.34	32.34	32.34	32.06	-0.61%	-
Dec 1, 2025	32.54	32.54	32.54	32.54	32.26	-0.46%	-