ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden
· Delayed Price · Currency is SEK 359.40
-6.10 (-1.67%)
At close: Mar 6, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 366.30 | 368.20 | 356.40 | 359.40 | 359.40 | -1.67% | 1,637,889 |
| Mar 5, 2026 | 373.00 | 373.90 | 363.60 | 365.50 | 365.50 | -2.32% | 2,172,699 |
| Mar 4, 2026 | 376.30 | 380.80 | 374.20 | 374.20 | 374.20 | -0.93% | 2,149,312 |
| Mar 3, 2026 | 383.50 | 384.10 | 373.50 | 377.70 | 377.70 | -1.62% | 2,142,985 |
| Mar 2, 2026 | 380.90 | 383.90 | 377.20 | 383.90 | 383.90 | -0.44% | 1,964,460 |
| Feb 27, 2026 | 381.00 | 386.50 | 381.00 | 385.60 | 385.60 | 0.65% | 2,138,755 |
| Feb 26, 2026 | 378.40 | 385.60 | 378.40 | 383.10 | 383.10 | 1.24% | 1,868,520 |
| Feb 25, 2026 | 384.90 | 388.10 | 378.30 | 378.40 | 378.40 | -1.92% | 1,441,153 |
| Feb 24, 2026 | 381.10 | 388.20 | 380.50 | 385.80 | 385.80 | 1.13% | 1,881,770 |
| Feb 23, 2026 | 381.40 | 384.80 | 379.50 | 381.50 | 381.50 | -0.31% | 1,017,782 |
| Feb 20, 2026 | 380.00 | 384.80 | 376.80 | 382.70 | 382.70 | 1.38% | 1,521,080 |
| Feb 19, 2026 | 376.10 | 377.90 | 374.30 | 377.50 | 377.50 | 0.08% | 1,349,129 |
| Feb 18, 2026 | 376.40 | 378.40 | 374.30 | 377.20 | 377.20 | 0.29% | 2,232,705 |
| Feb 17, 2026 | 376.70 | 379.20 | 374.90 | 376.10 | 376.10 | -0.79% | 1,700,492 |
| Feb 16, 2026 | 380.60 | 381.40 | 378.30 | 379.10 | 379.10 | -0.42% | 1,488,394 |
| Feb 13, 2026 | 380.90 | 382.30 | 378.40 | 380.70 | 380.70 | -0.50% | 2,503,877 |
| Feb 12, 2026 | 388.10 | 388.90 | 382.10 | 382.60 | 382.60 | -1.06% | 1,906,943 |
| Feb 11, 2026 | 389.10 | 391.20 | 386.60 | 386.70 | 386.70 | -0.72% | 1,944,262 |
| Feb 10, 2026 | 393.20 | 393.30 | 388.20 | 389.50 | 389.50 | -0.69% | 1,277,651 |
| Feb 9, 2026 | 394.60 | 395.70 | 390.00 | 392.20 | 392.20 | -0.61% | 1,768,299 |
| Feb 6, 2026 | 387.10 | 396.90 | 385.30 | 394.60 | 394.60 | 1.70% | 2,634,685 |
| Feb 5, 2026 | 380.40 | 394.40 | 379.60 | 388.00 | 388.00 | 1.94% | 2,600,953 |
| Feb 4, 2026 | 372.90 | 384.70 | 370.70 | 380.60 | 380.60 | 2.86% | 4,403,561 |
| Feb 3, 2026 | 366.30 | 370.00 | 361.30 | 370.00 | 370.00 | 1.56% | 2,086,731 |
| Feb 2, 2026 | 358.00 | 365.60 | 356.40 | 364.30 | 364.30 | 1.22% | 1,818,489 |
| Jan 30, 2026 | 359.30 | 363.60 | 358.40 | 359.90 | 359.90 | -0.08% | 1,636,207 |
| Jan 29, 2026 | 358.80 | 363.10 | 358.40 | 360.20 | 360.20 | 0.59% | 1,325,993 |
| Jan 28, 2026 | 361.90 | 363.30 | 356.70 | 358.10 | 358.10 | -1.24% | 1,567,489 |
| Jan 27, 2026 | 361.70 | 364.40 | 361.30 | 362.60 | 362.60 | 0.47% | 1,244,872 |
| Jan 26, 2026 | 365.20 | 365.20 | 358.80 | 360.90 | 360.90 | -1.42% | 1,433,063 |
| Jan 23, 2026 | 366.60 | 366.60 | 363.20 | 366.10 | 366.10 | 0.03% | 1,260,111 |
| Jan 22, 2026 | 367.50 | 369.90 | 365.50 | 366.00 | 366.00 | 0.72% | 1,590,178 |
| Jan 21, 2026 | 361.50 | 365.00 | 359.40 | 363.40 | 363.40 | 0.19% | 1,090,945 |
| Jan 20, 2026 | 362.80 | 364.60 | 359.60 | 362.70 | 362.70 | -1.71% | 1,962,457 |
| Jan 19, 2026 | 367.20 | 369.20 | 364.20 | 369.00 | 369.00 | -1.55% | 2,110,381 |
| Jan 16, 2026 | 376.00 | 376.00 | 369.40 | 374.80 | 374.80 | 1.46% | 1,770,875 |
| Jan 15, 2026 | 359.70 | 369.40 | 358.80 | 369.40 | 369.40 | 2.93% | 3,430,719 |
| Jan 14, 2026 | 361.10 | 362.60 | 358.40 | 358.90 | 358.90 | -0.58% | 2,938,754 |
| Jan 13, 2026 | 365.20 | 365.20 | 359.80 | 361.00 | 361.00 | -1.15% | 1,612,412 |
| Jan 12, 2026 | 364.70 | 367.00 | 362.00 | 365.20 | 365.20 | 0.14% | 1,508,984 |
| Jan 9, 2026 | 358.80 | 366.30 | 358.30 | 364.70 | 364.70 | 1.79% | 1,724,486 |
| Jan 8, 2026 | 360.00 | 362.80 | 356.00 | 358.30 | 358.30 | -0.75% | 1,773,070 |
| Jan 7, 2026 | 357.50 | 361.00 | 349.80 | 361.00 | 361.00 | 2.06% | 3,156,148 |
| Jan 5, 2026 | 355.00 | 356.10 | 350.00 | 353.70 | 353.70 | -0.31% | 896,169 |
| Jan 2, 2026 | 358.20 | 358.50 | 353.10 | 354.80 | 354.80 | -1.14% | 1,305,091 |
| Dec 30, 2025 | 356.80 | 360.30 | 355.60 | 358.90 | 358.90 | 0.34% | 1,117,775 |
| Dec 29, 2025 | 356.30 | 358.30 | 355.30 | 357.70 | 357.70 | 0.65% | 989,259 |
| Dec 23, 2025 | 355.90 | 357.40 | 355.10 | 355.40 | 355.40 | -0.17% | 737,841 |
| Dec 22, 2025 | 356.90 | 357.00 | 353.60 | 356.00 | 356.00 | 0.06% | 759,402 |
| Dec 19, 2025 | 355.80 | 357.90 | 354.80 | 355.80 | 355.80 | 0.23% | 1,924,559 |
| Dec 18, 2025 | 350.80 | 355.00 | 349.00 | 355.00 | 355.00 | 1.17% | 1,478,734 |
| Dec 17, 2025 | 357.80 | 358.40 | 349.80 | 350.90 | 350.90 | -2.07% | 1,216,740 |
| Dec 16, 2025 | 357.40 | 359.10 | 355.60 | 358.30 | 358.30 | -0.19% | 1,909,517 |
| Dec 15, 2025 | 358.00 | 360.40 | 357.90 | 359.00 | 359.00 | 0.39% | 1,195,873 |
| Dec 12, 2025 | 359.70 | 361.70 | 357.50 | 357.60 | 357.60 | -0.11% | 947,520 |
| Dec 11, 2025 | 351.40 | 358.50 | 350.30 | 358.00 | 358.00 | 1.82% | 1,041,127 |
| Dec 10, 2025 | 350.90 | 353.80 | 349.70 | 351.60 | 351.60 | -0.42% | 1,194,993 |
| Dec 9, 2025 | 358.30 | 358.30 | 353.10 | 353.10 | 353.10 | -1.40% | 1,532,677 |
| Dec 8, 2025 | 361.00 | 361.30 | 356.10 | 358.10 | 358.10 | -0.78% | 1,108,298 |
| Dec 5, 2025 | 360.70 | 362.80 | 359.00 | 360.90 | 360.90 | 0.45% | 1,352,978 |
| Dec 4, 2025 | 356.40 | 360.70 | 354.90 | 359.30 | 359.30 | 1.21% | 1,368,871 |
| Dec 3, 2025 | 353.10 | 356.10 | 352.20 | 355.00 | 355.00 | 0.42% | 1,263,974 |
| Dec 2, 2025 | 356.70 | 357.40 | 353.00 | 353.50 | 353.50 | -0.84% | 1,101,073 |
| Dec 1, 2025 | 355.70 | 357.10 | 353.00 | 356.50 | 356.50 | -0.59% | 1,248,048 |
| Nov 28, 2025 | 358.00 | 359.60 | 357.50 | 358.60 | 358.60 | - | 1,894,654 |
| Nov 27, 2025 | 358.30 | 359.20 | 357.00 | 358.60 | 358.60 | 0.53% | 1,147,349 |
| Nov 26, 2025 | 356.90 | 357.80 | 354.70 | 356.70 | 356.70 | 0.56% | 1,125,290 |
| Nov 25, 2025 | 352.50 | 356.80 | 350.70 | 354.70 | 354.70 | 0.68% | 1,244,481 |
| Nov 24, 2025 | 351.30 | 353.60 | 347.60 | 352.30 | 352.30 | 1.15% | 3,240,046 |
| Nov 21, 2025 | 342.30 | 348.30 | 341.50 | 348.30 | 348.30 | 0.40% | 1,205,944 |
| Nov 20, 2025 | 349.30 | 350.20 | 346.90 | 346.90 | 346.90 | 0.43% | 1,204,611 |
| Nov 19, 2025 | 342.30 | 348.00 | 340.70 | 345.40 | 345.40 | 0.64% | 1,471,178 |
| Nov 18, 2025 | 348.30 | 349.70 | 341.80 | 343.20 | 343.20 | -2.39% | 1,456,911 |
| Nov 17, 2025 | 355.30 | 356.60 | 351.60 | 351.60 | 351.60 | -1.15% | 1,242,619 |
| Nov 14, 2025 | 353.80 | 355.70 | 350.40 | 355.70 | 355.70 | -0.22% | 1,084,726 |
| Nov 13, 2025 | 361.50 | 362.90 | 355.70 | 356.50 | 356.50 | -1.46% | 1,479,198 |
| Nov 12, 2025 | 360.00 | 363.40 | 358.50 | 361.80 | 361.80 | 0.92% | 1,378,327 |
| Nov 11, 2025 | 354.70 | 359.80 | 352.50 | 358.50 | 358.50 | 1.59% | 1,200,852 |
| Nov 10, 2025 | 355.60 | 357.00 | 352.90 | 352.90 | 352.90 | -0.65% | 1,233,869 |
| Nov 7, 2025 | 357.10 | 357.60 | 352.50 | 355.20 | 352.25 | -0.20% | 1,213,934 |
| Nov 6, 2025 | 353.50 | 357.80 | 352.80 | 355.90 | 352.94 | -0.17% | 1,058,844 |
| Nov 5, 2025 | 354.10 | 359.40 | 352.90 | 356.50 | 353.54 | - | 1,688,891 |
| Nov 4, 2025 | 354.70 | 356.80 | 352.10 | 356.50 | 353.54 | -0.75% | 1,317,274 |
| Nov 3, 2025 | 357.30 | 360.50 | 356.00 | 359.20 | 356.22 | 0.14% | 1,570,068 |
| Oct 31, 2025 | 359.60 | 360.40 | 357.70 | 358.70 | 355.72 | -0.61% | 785,908 |
| Oct 30, 2025 | 359.90 | 362.30 | 359.80 | 360.90 | 357.90 | -0.14% | 705,978 |
| Oct 29, 2025 | 362.80 | 362.80 | 360.10 | 361.40 | 358.40 | -0.36% | 818,985 |
| Oct 28, 2025 | 361.30 | 364.70 | 357.00 | 362.70 | 359.69 | 0.03% | 1,051,378 |
| Oct 27, 2025 | 362.80 | 364.50 | 361.90 | 362.60 | 359.59 | 0.25% | 1,039,134 |
| Oct 24, 2025 | 364.10 | 364.40 | 360.00 | 361.70 | 358.70 | -0.03% | 1,146,765 |
| Oct 23, 2025 | 363.10 | 363.10 | 357.70 | 361.80 | 358.80 | 0.53% | 1,698,493 |
| Oct 22, 2025 | 360.60 | 362.20 | 357.20 | 359.90 | 356.91 | -0.72% | 1,719,175 |
| Oct 21, 2025 | 351.60 | 362.50 | 349.90 | 362.50 | 359.49 | 5.62% | 2,920,347 |
| Oct 20, 2025 | 343.40 | 346.40 | 341.60 | 343.20 | 340.35 | 0.70% | 1,862,845 |
| Oct 17, 2025 | 339.80 | 342.60 | 335.50 | 340.80 | 337.97 | -0.73% | 1,916,342 |
| Oct 16, 2025 | 337.60 | 343.80 | 334.20 | 343.30 | 340.45 | 1.69% | 1,421,193 |
| Oct 15, 2025 | 334.10 | 338.30 | 333.00 | 337.60 | 334.80 | 1.90% | 1,981,346 |
| Oct 14, 2025 | 328.90 | 331.50 | 326.70 | 331.30 | 328.55 | 0.12% | 1,512,257 |
| Oct 13, 2025 | 332.40 | 333.00 | 328.80 | 330.90 | 328.15 | - | 937,210 |
| Oct 10, 2025 | 333.80 | 336.80 | 330.00 | 330.90 | 328.15 | -0.60% | 1,211,369 |