ASSA ABLOY AB (publ) (STO:ASSA.B)
Sweden
· Delayed Price · Currency is SEK 357.90
-5.55 (-1.53%)
At close: Apr 28, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 360.00 | 369.50 | 354.30 | 361.10 | 357.90 | -1.53% | 2,030,041 |
| Apr 27, 2026 | 368.30 | 371.00 | 366.70 | 366.70 | 363.45 | -0.73% | 1,175,189 |
| Apr 24, 2026 | 368.80 | 372.50 | 365.00 | 369.40 | 366.13 | -0.16% | 1,145,940 |
| Apr 23, 2026 | 368.40 | 372.50 | 367.80 | 370.00 | 366.72 | -0.16% | 1,085,359 |
| Apr 22, 2026 | 373.80 | 376.40 | 369.80 | 370.60 | 367.32 | -0.48% | 1,030,378 |
| Apr 21, 2026 | 375.00 | 378.50 | 372.40 | 372.40 | 369.10 | -0.24% | 1,565,245 |
| Apr 20, 2026 | 373.90 | 375.30 | 372.50 | 373.30 | 369.99 | -1.76% | 1,434,073 |
| Apr 17, 2026 | 366.20 | 380.60 | 366.20 | 380.00 | 376.63 | 3.23% | 2,073,442 |
| Apr 16, 2026 | 365.00 | 370.20 | 364.90 | 368.10 | 364.84 | 0.96% | 1,296,644 |
| Apr 15, 2026 | 367.30 | 370.30 | 364.20 | 364.60 | 361.37 | -1.03% | 1,301,633 |
| Apr 14, 2026 | 365.90 | 369.50 | 365.90 | 368.40 | 365.14 | 1.46% | 1,369,677 |
| Apr 13, 2026 | 361.10 | 364.20 | 360.30 | 363.10 | 359.88 | -0.77% | 1,655,776 |
| Apr 10, 2026 | 364.40 | 370.30 | 363.00 | 365.90 | 362.66 | 0.69% | 2,035,458 |
| Apr 9, 2026 | 366.20 | 367.20 | 360.00 | 363.40 | 360.18 | - | 1,377,900 |
| Apr 8, 2026 | 358.90 | 365.50 | 358.30 | 363.40 | 360.18 | 5.46% | 2,583,850 |
| Apr 7, 2026 | 350.10 | 351.70 | 344.60 | 344.60 | 341.55 | -0.14% | 1,826,293 |
| Apr 2, 2026 | 341.30 | 345.10 | 339.40 | 345.10 | 342.04 | 0.17% | 1,281,173 |
| Apr 1, 2026 | 342.40 | 347.30 | 342.20 | 344.50 | 341.45 | 2.41% | 2,134,542 |
| Mar 31, 2026 | 333.70 | 338.90 | 333.00 | 336.40 | 333.42 | 0.96% | 2,238,635 |
| Mar 30, 2026 | 329.80 | 335.30 | 328.50 | 333.20 | 330.25 | 0.79% | 1,823,178 |
| Mar 27, 2026 | 331.00 | 333.50 | 329.20 | 330.60 | 327.67 | -0.63% | 1,393,749 |
| Mar 26, 2026 | 335.00 | 335.60 | 331.30 | 332.70 | 329.75 | -1.16% | 1,706,524 |
| Mar 25, 2026 | 331.20 | 336.60 | 330.80 | 336.60 | 333.62 | 2.06% | 2,690,602 |
| Mar 24, 2026 | 330.00 | 330.90 | 323.20 | 329.80 | 326.88 | 0.40% | 1,798,860 |
| Mar 23, 2026 | 315.80 | 335.50 | 314.20 | 328.50 | 325.59 | 2.34% | 2,468,211 |
| Mar 20, 2026 | 325.90 | 329.00 | 319.10 | 321.00 | 318.16 | -0.28% | 4,665,815 |
| Mar 19, 2026 | 336.60 | 336.90 | 321.90 | 321.90 | 319.05 | -5.88% | 3,136,950 |
| Mar 18, 2026 | 346.50 | 349.20 | 340.20 | 342.00 | 338.97 | -0.67% | 1,940,107 |
| Mar 17, 2026 | 343.30 | 348.50 | 342.80 | 344.30 | 341.25 | -0.23% | 1,275,542 |
| Mar 16, 2026 | 343.00 | 347.70 | 340.00 | 345.10 | 342.04 | 0.64% | 1,240,594 |
| Mar 13, 2026 | 347.80 | 348.30 | 342.60 | 342.90 | 339.86 | -2.14% | 1,814,733 |
| Mar 12, 2026 | 352.00 | 353.30 | 346.10 | 350.40 | 347.29 | -0.26% | 2,020,144 |
| Mar 11, 2026 | 352.00 | 354.80 | 349.50 | 351.30 | 348.19 | -0.82% | 1,257,864 |
| Mar 10, 2026 | 355.80 | 357.90 | 353.50 | 354.20 | 351.06 | 1.96% | 2,512,941 |
| Mar 9, 2026 | 351.00 | 354.40 | 345.30 | 347.40 | 344.32 | -3.34% | 2,562,913 |
| Mar 6, 2026 | 366.30 | 368.20 | 356.40 | 359.40 | 356.22 | -1.67% | 2,029,655 |
| Mar 5, 2026 | 373.00 | 373.90 | 363.60 | 365.50 | 362.26 | -2.32% | 2,259,834 |
| Mar 4, 2026 | 376.30 | 380.80 | 374.20 | 374.20 | 370.88 | -0.93% | 2,166,074 |
| Mar 3, 2026 | 383.50 | 384.10 | 373.50 | 377.70 | 374.35 | -1.62% | 2,142,985 |
| Mar 2, 2026 | 380.90 | 383.90 | 377.20 | 383.90 | 380.50 | -0.44% | 1,964,460 |
| Feb 27, 2026 | 381.00 | 386.50 | 381.00 | 385.60 | 382.18 | 0.65% | 2,138,755 |
| Feb 26, 2026 | 378.40 | 385.60 | 378.40 | 383.10 | 379.71 | 1.24% | 1,868,520 |
| Feb 25, 2026 | 384.90 | 388.10 | 378.30 | 378.40 | 375.05 | -1.92% | 1,441,153 |
| Feb 24, 2026 | 381.10 | 388.20 | 380.50 | 385.80 | 382.38 | 1.13% | 1,881,770 |
| Feb 23, 2026 | 381.40 | 384.80 | 379.50 | 381.50 | 378.12 | -0.31% | 1,017,782 |
| Feb 20, 2026 | 380.00 | 384.80 | 376.80 | 382.70 | 379.31 | 1.38% | 1,521,080 |
| Feb 19, 2026 | 376.10 | 377.90 | 374.30 | 377.50 | 374.15 | 0.08% | 1,349,129 |
| Feb 18, 2026 | 376.40 | 378.40 | 374.30 | 377.20 | 373.86 | 0.29% | 2,232,705 |
| Feb 17, 2026 | 376.70 | 379.20 | 374.90 | 376.10 | 372.77 | -0.79% | 1,700,492 |
| Feb 16, 2026 | 380.60 | 381.40 | 378.30 | 379.10 | 375.74 | -0.42% | 1,488,394 |
| Feb 13, 2026 | 380.90 | 382.30 | 378.40 | 380.70 | 377.33 | -0.50% | 2,503,877 |
| Feb 12, 2026 | 388.10 | 388.90 | 382.10 | 382.60 | 379.21 | -1.06% | 1,906,943 |
| Feb 11, 2026 | 389.10 | 391.20 | 386.60 | 386.70 | 383.27 | -0.72% | 1,944,262 |
| Feb 10, 2026 | 393.20 | 393.30 | 388.20 | 389.50 | 386.05 | -0.69% | 1,277,651 |
| Feb 9, 2026 | 394.60 | 395.70 | 390.00 | 392.20 | 388.72 | -0.61% | 1,768,299 |
| Feb 6, 2026 | 387.10 | 396.90 | 385.30 | 394.60 | 391.10 | 1.70% | 2,634,685 |
| Feb 5, 2026 | 380.40 | 394.40 | 379.60 | 388.00 | 384.56 | 1.94% | 2,600,953 |
| Feb 4, 2026 | 372.90 | 384.70 | 370.70 | 380.60 | 377.23 | 2.86% | 4,403,561 |
| Feb 3, 2026 | 366.30 | 370.00 | 361.30 | 370.00 | 366.72 | 1.56% | 2,086,731 |
| Feb 2, 2026 | 358.00 | 365.60 | 356.40 | 364.30 | 361.07 | 1.22% | 1,818,489 |
| Jan 30, 2026 | 359.30 | 363.60 | 358.40 | 359.90 | 356.71 | -0.08% | 1,636,207 |
| Jan 29, 2026 | 358.80 | 363.10 | 358.40 | 360.20 | 357.01 | 0.59% | 1,325,993 |
| Jan 28, 2026 | 361.90 | 363.30 | 356.70 | 358.10 | 354.93 | -1.24% | 1,567,489 |
| Jan 27, 2026 | 361.70 | 364.40 | 361.30 | 362.60 | 359.39 | 0.47% | 1,244,872 |
| Jan 26, 2026 | 365.20 | 365.20 | 358.80 | 360.90 | 357.70 | -1.42% | 1,433,063 |
| Jan 23, 2026 | 366.60 | 366.60 | 363.20 | 366.10 | 362.86 | 0.03% | 1,260,111 |
| Jan 22, 2026 | 367.50 | 369.90 | 365.50 | 366.00 | 362.76 | 0.72% | 1,590,178 |
| Jan 21, 2026 | 361.50 | 365.00 | 359.40 | 363.40 | 360.18 | 0.19% | 1,090,945 |
| Jan 20, 2026 | 362.80 | 364.60 | 359.60 | 362.70 | 359.49 | -1.71% | 1,962,457 |
| Jan 19, 2026 | 367.20 | 369.20 | 364.20 | 369.00 | 365.73 | -1.55% | 2,110,381 |
| Jan 16, 2026 | 376.00 | 376.00 | 369.40 | 374.80 | 371.48 | 1.46% | 1,770,875 |
| Jan 15, 2026 | 359.70 | 369.40 | 358.80 | 369.40 | 366.13 | 2.93% | 3,430,719 |
| Jan 14, 2026 | 361.10 | 362.60 | 358.40 | 358.90 | 355.72 | -0.58% | 2,938,754 |
| Jan 13, 2026 | 365.20 | 365.20 | 359.80 | 361.00 | 357.80 | -1.15% | 1,612,412 |
| Jan 12, 2026 | 364.70 | 367.00 | 362.00 | 365.20 | 361.96 | 0.14% | 1,508,984 |
| Jan 9, 2026 | 358.80 | 366.30 | 358.30 | 364.70 | 361.47 | 1.79% | 1,724,486 |
| Jan 8, 2026 | 360.00 | 362.80 | 356.00 | 358.30 | 355.12 | -0.75% | 1,773,070 |
| Jan 7, 2026 | 357.50 | 361.00 | 349.80 | 361.00 | 357.80 | 2.06% | 3,156,148 |
| Jan 5, 2026 | 355.00 | 356.10 | 350.00 | 353.70 | 350.57 | -0.31% | 896,169 |
| Jan 2, 2026 | 358.20 | 358.50 | 353.10 | 354.80 | 351.66 | -1.14% | 1,305,091 |
| Dec 30, 2025 | 356.80 | 360.30 | 355.60 | 358.90 | 355.72 | 0.34% | 1,117,775 |
| Dec 29, 2025 | 356.30 | 358.30 | 355.30 | 357.70 | 354.53 | 0.65% | 989,259 |
| Dec 23, 2025 | 355.90 | 357.40 | 355.10 | 355.40 | 352.25 | -0.17% | 737,841 |
| Dec 22, 2025 | 356.90 | 357.00 | 353.60 | 356.00 | 352.85 | 0.06% | 759,402 |
| Dec 19, 2025 | 355.80 | 357.90 | 354.80 | 355.80 | 352.65 | 0.23% | 1,924,559 |
| Dec 18, 2025 | 350.80 | 355.00 | 349.00 | 355.00 | 351.85 | 1.17% | 1,478,734 |
| Dec 17, 2025 | 357.80 | 358.40 | 349.80 | 350.90 | 347.79 | -2.07% | 1,216,740 |
| Dec 16, 2025 | 357.40 | 359.10 | 355.60 | 358.30 | 355.12 | -0.19% | 1,909,517 |
| Dec 15, 2025 | 358.00 | 360.40 | 357.90 | 359.00 | 355.82 | 0.39% | 1,195,873 |
| Dec 12, 2025 | 359.70 | 361.70 | 357.50 | 357.60 | 354.43 | -0.11% | 947,520 |
| Dec 11, 2025 | 351.40 | 358.50 | 350.30 | 358.00 | 354.83 | 1.82% | 1,041,127 |
| Dec 10, 2025 | 350.90 | 353.80 | 349.70 | 351.60 | 348.48 | -0.42% | 1,194,993 |
| Dec 9, 2025 | 358.30 | 358.30 | 353.10 | 353.10 | 349.97 | -1.40% | 1,532,677 |
| Dec 8, 2025 | 361.00 | 361.30 | 356.10 | 358.10 | 354.93 | -0.78% | 1,108,298 |
| Dec 5, 2025 | 360.70 | 362.80 | 359.00 | 360.90 | 357.70 | 0.45% | 1,352,978 |
| Dec 4, 2025 | 356.40 | 360.70 | 354.90 | 359.30 | 356.12 | 1.21% | 1,368,871 |
| Dec 3, 2025 | 353.10 | 356.10 | 352.20 | 355.00 | 351.85 | 0.42% | 1,263,974 |
| Dec 2, 2025 | 356.70 | 357.40 | 353.00 | 353.50 | 350.37 | -0.84% | 1,101,073 |
| Dec 1, 2025 | 355.70 | 357.10 | 353.00 | 356.50 | 353.34 | -0.59% | 1,248,048 |
| Nov 28, 2025 | 358.00 | 359.60 | 357.50 | 358.60 | 355.42 | - | 1,894,654 |