Skip to main content
ASSA ABLOY AB (publ) (LON:0R87)
London flag London · Delayed Price · Currency is GBP · Price in SEK
359.00
-6.65 (-1.82%)
At close: Apr 28, 2026

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026368.45370.60366.70368.91368.91-0.04%232,237
Apr 24, 2026369.90372.50365.00369.06369.06-0.32%54,687
Apr 23, 2026368.40372.50367.80370.26370.25-0.54%179,809
Apr 22, 2026375.50375.85369.90372.27372.27-1.13%118,256
Apr 21, 2026375.30378.30373.20376.53376.530.59%287,626
Apr 20, 2026374.20375.20372.80374.33374.33-1.49%8,131,273
Apr 17, 2026367.30380.70367.00380.00380.003.23%63,241
Apr 16, 2026365.75369.90365.50368.10368.100.96%73,145
Apr 15, 2026367.50369.40364.30364.60364.60-0.77%8,082,658
Apr 14, 2026366.60369.30366.10367.42367.421.19%152,774
Apr 13, 2026361.05364.00360.40363.10363.10-0.77%90,623
Apr 10, 2026364.75370.00363.40365.90365.900.95%72,201
Apr 9, 2026366.85366.20360.50362.47362.47-0.02%156,380
Apr 8, 2026359.05365.10358.60362.54362.543.98%268,157
Apr 7, 2026350.50351.59344.60348.67348.671.96%214,059
Apr 2, 2026341.25345.10339.90341.97341.97-0.74%88,576
Apr 1, 2026342.55346.40342.30344.50344.502.33%159,471
Mar 31, 2026333.70338.30333.30336.65336.651.27%146,159
Mar 30, 2026329.80335.00329.10332.42332.420.30%107,589
Mar 27, 2026331.15333.30329.30331.43331.43-0.37%86,351
Mar 26, 2026335.40335.50331.30332.65332.65-0.43%171,593
Mar 25, 2026330.95336.60333.60334.10334.101.71%127,334
Mar 24, 2026330.20330.80323.10328.50328.501.15%1,722,358
Mar 23, 2026315.40335.20314.50324.76324.760.66%223,523
Mar 20, 2026325.55328.90319.15322.64322.64-0.36%119,210
Mar 19, 2026336.55336.80321.90323.82323.82-5.32%1,884,476
Mar 18, 2026346.35349.00340.60342.00342.00-0.67%235,624
Mar 17, 2026344.10348.26343.00344.30344.30-0.23%187,039
Mar 16, 2026344.05347.70340.50345.10345.100.64%1,264,178
Mar 13, 2026348.20348.20342.65342.90342.90-2.14%195,909
Mar 12, 2026354.70352.40346.00350.40350.40-0.26%675,877
Mar 11, 2026351.90354.40350.10351.30351.30-0.97%88,194
Mar 10, 2026356.30357.70353.80354.74354.741.38%464,279
Mar 9, 2026352.70354.30346.00349.92349.92-4.29%213,579
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