Skip to main content
ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
360.90
+1.60 (0.45%)
At close: Dec 5, 2025

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025360.70362.80359.00360.90360.900.45%1,352,978
Dec 4, 2025356.40360.70354.90359.30359.301.21%1,354,388
Dec 3, 2025353.10356.10352.20355.00355.000.42%1,263,974
Dec 2, 2025356.70357.40353.00353.50353.50-0.84%1,053,370
Dec 1, 2025355.70357.10353.00356.50356.50-0.59%1,248,048
Nov 28, 2025358.00359.60357.50358.60358.60-1,894,654
Nov 27, 2025358.30359.20357.00358.60358.600.53%1,147,349
Nov 26, 2025356.90357.80354.70356.70356.700.56%1,125,290
Nov 25, 2025352.50356.80350.70354.70354.700.68%1,244,481
Nov 24, 2025351.30353.60347.60352.30352.301.15%3,240,046
Nov 21, 2025342.30348.30341.50348.30348.300.40%1,205,944
Nov 20, 2025349.30350.20346.90346.90346.900.43%1,204,611
Nov 19, 2025342.30348.00340.70345.40345.400.64%1,471,178
Nov 18, 2025348.30349.70341.80343.20343.20-2.39%1,456,911
Nov 17, 2025355.30356.60351.60351.60351.60-1.15%1,242,619
Nov 14, 2025353.80355.70350.40355.70355.70-0.22%1,084,726
Nov 13, 2025361.50362.90355.70356.50356.50-1.46%1,479,198
Nov 12, 2025360.00363.40358.50361.80361.800.92%1,378,327
Nov 11, 2025354.70359.80352.50358.50358.501.59%1,200,852
Nov 10, 2025355.60357.00352.90352.90352.90-0.65%1,233,869
Nov 7, 2025357.10357.60352.50355.20352.25-0.20%1,213,934
Nov 6, 2025353.50357.80352.80355.90352.94-0.17%1,058,844
Nov 5, 2025354.10359.40352.90356.50353.54-1,688,891
Nov 4, 2025354.70356.80352.10356.50353.54-0.75%1,317,274
Nov 3, 2025357.30360.50356.00359.20356.220.14%1,570,068
Oct 31, 2025359.60360.40357.70358.70355.72-0.61%785,908
Oct 30, 2025359.90362.30359.80360.90357.90-0.14%705,978
Oct 29, 2025362.80362.80360.10361.40358.40-0.36%818,985
Oct 28, 2025361.30364.70357.00362.70359.690.03%1,051,378
Oct 27, 2025362.80364.50361.90362.60359.590.25%1,039,134
Oct 24, 2025364.10364.40360.00361.70358.70-0.03%1,146,765
Oct 23, 2025363.10363.10357.70361.80358.800.53%1,698,493
Oct 22, 2025360.60362.20357.20359.90356.91-0.72%1,719,175
Oct 21, 2025351.60362.50349.90362.50359.495.62%2,920,347
Oct 20, 2025343.40346.40341.60343.20340.350.70%1,862,845
Oct 17, 2025339.80342.60335.50340.80337.97-0.73%1,916,342
Oct 16, 2025337.60343.80334.20343.30340.451.69%1,421,193
Oct 15, 2025334.10338.30333.00337.60334.801.90%1,981,346
Oct 14, 2025328.90331.50326.70331.30328.550.12%1,512,257
Oct 13, 2025332.40333.00328.80330.90328.15-937,210
Oct 10, 2025333.80336.80330.00330.90328.15-0.60%1,211,369
Oct 9, 2025333.30335.20332.30332.90330.140.03%619,749
Oct 8, 2025330.10334.10329.80332.80330.040.60%1,105,829
Oct 7, 2025331.70333.30328.50330.80328.05-0.27%1,100,737
Oct 6, 2025331.30334.40329.70331.70328.95-0.06%1,399,298
Oct 3, 2025329.70332.10327.40331.90329.140.82%931,939
Oct 2, 2025324.90329.20323.50329.20326.471.92%1,060,965
Oct 1, 2025325.80325.80320.80323.00320.32-1.10%1,315,968
Sep 30, 2025323.80326.70321.90326.60323.890.74%1,427,378
Sep 29, 2025323.60326.60322.30324.20321.510.59%1,162,279
Sep 26, 2025320.40322.50319.00322.30319.621.16%1,134,736
Sep 25, 2025320.70320.90316.60318.60315.95-0.81%1,213,672
Sep 24, 2025323.10326.10320.60321.20318.53-2.22%1,309,500
Sep 23, 2025327.60329.90326.70328.50325.770.61%1,129,459
Sep 22, 2025329.40330.10325.10326.50323.79-0.85%949,726
Sep 19, 2025331.50333.50328.60329.30326.57-0.30%2,106,451
Sep 18, 2025335.40336.60330.30330.30327.56-1.11%1,401,816
Sep 17, 2025334.60336.90333.80334.00331.23-0.03%1,155,044
Sep 16, 2025340.20340.40333.50334.10331.33-1.82%1,741,291
Sep 15, 2025341.60342.50339.00340.30337.470.24%758,573
Sep 12, 2025340.90341.70338.20339.50336.68-0.26%1,516,756
Sep 11, 2025340.50341.80335.40340.40337.570.24%1,078,486
Sep 10, 2025341.90343.20339.60339.60336.78-0.15%1,034,726
Sep 9, 2025344.50345.70337.20340.10337.28-1.16%1,030,898
Sep 8, 2025343.00344.30341.70344.10341.240.58%843,611
Sep 5, 2025337.00342.10336.30342.10339.261.88%2,472,377
Sep 4, 2025330.50336.10329.40335.80333.011.82%1,138,621
Sep 3, 2025329.60331.70327.70329.80327.060.73%927,032
Sep 2, 2025335.10335.80326.60327.40324.68-2.27%1,334,498
Sep 1, 2025334.10336.10333.70335.00332.220.27%487,384
Aug 29, 2025335.10337.30333.60334.10331.33-0.57%1,293,041
Aug 28, 2025336.60337.10333.20336.00333.210.24%715,502
Aug 27, 2025335.90336.50333.90335.20332.42-0.15%887,322
Aug 26, 2025335.40337.90334.50335.70332.91-0.33%3,876,016
Aug 25, 2025341.00341.00336.10336.80334.00-1.49%714,692
Aug 22, 2025333.70342.00333.70341.90339.062.06%1,182,845
Aug 21, 2025337.10338.00333.60335.00332.22-0.39%996,816
Aug 20, 2025337.70338.80335.50336.30333.51-0.91%1,049,625
Aug 19, 2025333.40339.60332.00339.40336.582.20%926,646
Aug 18, 2025332.80333.90330.20332.10329.34-0.09%708,114
Aug 15, 2025334.10335.70332.40332.40329.640.06%795,001
Aug 14, 2025330.20334.80330.20332.20329.440.79%1,073,699
Aug 13, 2025331.00331.40327.90329.60326.860.06%737,978
Aug 12, 2025327.60329.80326.30329.40326.661.01%699,217
Aug 11, 2025328.60329.60325.90326.10323.39-0.70%599,950
Aug 8, 2025327.60329.30327.00328.40325.670.31%575,238
Aug 7, 2025322.10328.50322.00327.40324.681.84%887,499
Aug 6, 2025323.80326.10320.80321.50318.83-0.06%1,117,349
Aug 5, 2025323.30323.70320.40321.70319.030.16%898,827
Aug 4, 2025321.70322.50320.20321.20318.530.78%913,196
Aug 1, 2025321.40322.50317.80318.70316.05-1.58%1,292,987
Jul 31, 2025326.00328.20323.60323.80321.11-0.61%971,247
Jul 30, 2025324.90328.80323.40325.80323.090.31%1,370,543
Jul 29, 2025323.70327.20323.70324.80322.100.43%826,959
Jul 28, 2025330.90330.90321.40323.40320.71-0.46%1,135,464
Jul 25, 2025322.50324.90321.70324.90322.200.25%1,670,587
Jul 24, 2025324.10325.60321.20324.10321.410.78%1,458,689
Jul 23, 2025319.70323.40319.00321.60318.931.97%1,376,691
Jul 22, 2025319.00319.20314.70315.40312.78-1.10%1,019,015
Jul 21, 2025320.10321.40317.60318.90316.25-0.34%963,601