Skip to main content
ASSA ABLOY AB (publ) (LON:0R87)
London flag London · Delayed Price · Currency is GBP · Price in SEK
365.60
+0.10 (0.03%)
At close: Mar 6, 2026

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026367.20368.20356.60365.60365.600.03%153,943
Mar 5, 2026372.95373.10363.60365.50365.50-2.87%351,162
Mar 4, 2026376.30380.70375.70376.30376.300.13%129,945
Mar 3, 2026383.45383.90373.80375.82375.82-2.10%102,695
Mar 2, 2026380.30385.00379.50383.90383.90-0.43%151,422
Feb 27, 2026381.05386.40381.00385.56385.560.51%352,161
Feb 26, 2026378.65385.55378.40383.60383.601.37%116,868
Feb 25, 2026385.40387.70378.40378.40378.40-1.92%562,085
Feb 24, 2026381.55388.10380.90385.80385.801.13%528,839
Feb 23, 2026381.70384.80379.60381.50381.50-0.31%73,285
Feb 20, 2026379.75384.20377.10382.70382.701.67%405,226
Feb 19, 2026377.15377.90374.40376.42376.42-0.13%3,410,381
Feb 18, 2026376.35378.30374.30376.91376.91-0.45%287,535
Feb 17, 2026376.15378.70375.50378.61378.61-0.37%124,538
Feb 16, 2026380.55381.30378.60380.00380.00-0.18%74,651
Feb 13, 2026381.30382.30378.50380.70380.70-0.50%495,969
Feb 12, 2026388.30388.80382.10382.60382.60-1.06%224,919
Feb 11, 2026389.40390.80386.70386.70386.70-0.89%216,058
Feb 10, 2026393.20393.20388.30390.16390.16-0.91%1,247,769
Feb 9, 2026394.80395.30390.20393.74393.74-0.22%239,198
Feb 6, 2026387.55396.80385.30394.60394.601.60%90,767
Feb 5, 2026379.90393.70379.85388.38388.382.60%275,984
Feb 4, 2026372.35383.40370.90378.54378.543.26%100,735
Feb 3, 2026366.30370.00361.35366.60366.600.61%191,573
Feb 2, 2026358.00365.70356.40364.37364.370.84%215,603
Jan 30, 2026359.25363.20359.65361.35361.350.22%221,935
Jan 29, 2026358.80362.85358.80360.54360.540.25%54,581
Jan 28, 2026361.80363.00356.90359.65359.65-0.84%44,579
Jan 27, 2026361.45363.90361.70362.70362.700.13%668,971
Jan 26, 2026364.70365.20359.10362.22362.22-0.62%637,102
Jan 23, 2026366.50366.10363.40364.48364.48-0.62%141,823
Jan 22, 2026367.50369.80365.55366.77366.770.59%228,530
Jan 21, 2026361.80365.00359.70364.60364.600.74%58,926
Jan 20, 2026363.80363.85359.80361.91361.91-1.39%95,209
Jan 19, 2026367.35369.20365.30367.02367.02-2.08%115,875
Jan 16, 2026376.00376.00371.70374.80374.801.46%663,947
Jan 15, 2026359.65369.40359.50369.40369.402.92%745,551
Jan 14, 2026361.95362.70358.40358.90358.90-0.72%145,803
Jan 13, 2026365.00364.50360.20361.50361.50-1.14%261,659
Jan 12, 2026364.75366.90362.10365.66365.660.38%574,212
Jan 9, 2026359.20366.30358.80364.27364.271.43%417,399
Jan 8, 2026360.20362.20356.30359.14359.140.67%156,255
Jan 7, 2026358.25361.00349.80356.75356.750.86%399,559
Jan 5, 2026355.50355.90350.60353.70353.70-0.31%136,867
Jan 2, 2026358.30358.50353.20354.80354.80-1.09%37,767
Dec 30, 2025356.45360.25355.70358.70358.700.28%48,364
Dec 29, 2025356.85358.30356.00357.70357.700.65%127,108
Dec 23, 2025355.80357.25355.10355.40355.400.06%111,857
Dec 22, 2025357.15356.90353.90355.20355.20-0.17%124,460
Dec 19, 2025355.60357.70355.00355.80355.800.23%90,020
Dec 18, 2025351.20355.00349.10355.00355.000.03%346,694
Dec 17, 2025358.05358.20349.80354.91354.91-0.89%244,092
Dec 16, 2025357.35358.70355.60358.08358.08-0.46%154,129
Dec 15, 2025358.25360.10358.00359.75359.75-0.22%870,399
Dec 12, 2025359.65361.60357.60360.55360.550.71%120,513
Dec 11, 2025351.15358.40350.90358.00358.001.82%81,049
Dec 10, 2025350.85353.70350.80351.60351.60-0.42%421,495
Dec 9, 2025358.35357.00353.10353.10353.10-1.40%76,349
Dec 8, 2025360.95361.30356.20358.10358.10-0.68%130,798
Dec 5, 2025360.70362.60359.60360.56360.560.35%70,957
Dec 4, 2025356.70360.70355.10359.30359.301.21%66,499
Dec 3, 2025353.35356.00352.25355.00355.000.42%127,865
Dec 2, 2025357.00356.70352.90353.50353.50-0.70%133,380
Dec 1, 2025356.00356.90353.10356.00356.00-0.73%64,957
Nov 28, 2025358.00359.60357.60358.60358.60-251,237
Nov 27, 2025357.75359.20357.10358.60358.600.53%72,003
Nov 26, 2025356.30357.50354.80356.70356.700.56%77,503
Nov 25, 2025352.95356.30351.30354.70354.700.68%1,116,764
Nov 24, 2025351.15353.40348.00352.30352.301.61%255,018
Nov 21, 2025342.05348.30342.20346.73346.73-0.49%7,866,955
Nov 20, 2025348.65350.10346.90348.45348.451.15%2,612,641
Nov 19, 2025342.35347.50341.20344.47344.47-0.80%137,572
Nov 18, 2025348.20349.45342.00347.27347.27-1.39%145,457
Nov 17, 2025355.45356.60351.60352.15352.15-0.82%5,048,834
Nov 14, 2025353.85355.70350.90355.05355.05-0.98%10,382,590
Nov 13, 2025361.75362.80355.74358.57358.57-0.85%6,074,024
Nov 12, 2025360.20363.20358.95361.65361.650.74%69,164
Nov 11, 2025354.80359.65352.90358.99358.991.00%728,779
Nov 10, 2025355.65357.50352.90355.42355.420.06%101,385
Nov 7, 2025356.85357.60352.60355.20352.25-0.66%209,609
Nov 6, 2025353.45357.70353.40357.55354.58-0.09%1,734,776
Nov 5, 2025354.40359.32353.10357.88354.911.53%10,170,860
Nov 4, 2025354.10356.70352.20352.50349.57-1.80%153,401
Nov 3, 2025357.65360.50356.50358.97355.98-0.03%7,873,879
Oct 31, 2025360.15360.45357.90359.08356.10-0.73%10,325,710
Oct 30, 2025360.35362.20360.10361.73358.720.12%125,946
Oct 29, 2025363.10362.80360.80361.30358.30-0.39%119,904
Oct 28, 2025361.25364.70361.00362.70359.69-0.17%305,893
Oct 27, 2025362.75364.50362.10363.31360.290.30%101,731
Oct 24, 2025364.15364.40360.20362.24359.230.12%150,788
Oct 23, 2025363.30363.70357.90361.80358.800.34%89,701
Oct 22, 2025360.80362.00357.70360.56357.561.44%1,667,032
Oct 21, 2025351.55362.50350.00355.43352.483.56%355,473
Oct 20, 2025342.90346.30342.30343.20340.351.06%186,998
Oct 17, 2025339.20342.20335.90339.62336.80-0.65%82,001
Oct 16, 2025337.40343.75334.50341.84339.002.00%180,259
Oct 15, 2025334.50338.30333.65335.14332.351.53%125,467
Oct 14, 2025328.45331.40327.40330.08327.340.08%209,483
Oct 13, 2025333.30332.80329.10329.83327.09-1.57%218,856
Oct 10, 2025333.45336.75330.00335.07332.290.64%136,780