Education
About Us
Working with TipRanks
Follow Us
Assa Abloy AB (UK) (GB:0R87)
:0R87
Time Period
1Y
Events
Historical Prices
Rows:
Jun 19, 2025
295.05
296.75
294.00
295.80
295.80
-0.88%
80,616
0.08
Jun 18, 2025
299.05
300.20
296.00
298.42
298.42
-0.68%
154,875
0.15
Jun 17, 2025
302.05
302.70
299.20
300.46
300.46
-1.43%
1,840,264
1.81
Jun 16, 2025
301.90
305.95
302.60
304.81
304.81
+0.72%
98,193
0.10
Jun 13, 2025
299.75
303.70
299.60
302.63
302.63
-1.02%
1,333,556
1.32
Jun 12, 2025
307.55
307.80
304.30
305.76
305.76
-2.09%
134,391
0.13
Jun 11, 2025
310.65
312.95
309.00
312.27
312.27
+1.12%
1,062,562
1.05
Jun 10, 2025
307.75
311.15
307.50
308.80
308.80
-0.35%
455,919
0.45
Jun 09, 2025
310.15
312.95
307.30
309.89
309.88
+0.07%
1,580,887
1.60
Jun 06, 2025
309.68
311.40
307.00
309.68
309.68
0.00%
0
0.00
Jun 05, 2025
306.25
311.40
307.00
309.68
309.68
+1.89%
118,437
0.12
Jun 04, 2025
300.60
305.30
299.90
303.94
303.94
+2.72%
52,807
0.05
Jun 03, 2025
299.85
300.00
294.60
295.90
295.90
-0.94%
961,159
0.97
Jun 02, 2025
302.35
302.30
297.80
298.70
298.70
-1.42%
184,144
0.19
May 30, 2025
303.15
306.80
301.30
302.99
302.99
-0.72%
1,211,660
1.23
May 29, 2025
305.20
306.35
304.30
305.20
305.20
0.00%
0
0.00
May 28, 2025
305.15
306.35
304.30
305.20
305.20
-0.23%
117,002
0.12
May 27, 2025
305.05
308.30
305.00
305.90
305.90
+1.12%
236,405
0.24
May 23, 2025
303.50
305.30
296.30
305.30
305.30
-0.46%
506,435
0.52
May 22, 2025
306.45
306.90
302.20
306.70
306.70
-0.58%
1,243,499
1.27
May 21, 2025
306.25
308.50
303.20
308.50
308.50
-1.25%
1,447,698
1.48
May 20, 2025
312.00
313.60
310.70
312.40
312.40
+0.19%
1,955,364
2.04
May 19, 2025
312.35
313.00
308.90
311.80
311.80
-0.38%
835,775
0.86
May 16, 2025
312.30
314.90
311.40
313.00
313.00
+0.58%
307,419
0.32
May 15, 2025
307.55
311.20
304.90
311.20
311.20
+0.88%
706,372
0.74
May 14, 2025
310.85
311.47
307.95
308.50
308.50
-1.03%
149,542
0.16
May 13, 2025
309.35
312.90
308.90
311.70
311.70
+0.42%
146,641
0.15
May 12, 2025
302.10
310.70
301.70
310.40
310.40
+3.57%
2,848,835
3.12
May 09, 2025
301.85
303.40
298.70
299.70
299.70
-1.32%
1,292,440
1.44
May 08, 2025
298.70
304.90
298.60
303.72
303.72
+1.99%
186,977
0.21
May 07, 2025
295.50
298.35
294.80
297.80
297.80
+0.54%
3,425,695
4.02
May 06, 2025
300.70
300.10
295.40
296.20
296.20
-1.31%
11,065,120
16.00
May 02, 2025
297.20
299.40
293.36
299.40
299.40
+3.28%
516,110
0.75
May 01, 2025
289.89
289.89
289.89
289.89
289.89
0.00%
0
0.00
Apr 30, 2025
289.80
291.60
287.40
289.89
289.89
+0.28%
5,619,746
9.09
Apr 29, 2025
290.60
291.30
286.90
289.09
289.08
-0.21%
267,027
0.43
Apr 28, 2025
290.55
293.00
289.70
289.70
289.70
-0.10%
117,877
0.19
Apr 25, 2025
284.25
290.20
285.30
290.00
290.00
+2.62%
3,573,064
6.35
Apr 24, 2025
279.60
283.40
274.80
282.60
282.60
-0.04%
172,620
0.31
Apr 23, 2025
280.15
289.50
280.40
285.65
282.70
+5.09%
1,696,803
3.16
Apr 22, 2025
276.25
276.30
271.90
274.66
271.82
+0.26%
2,128,603
4.12
Apr 17, 2025
279.40
280.90
275.50
276.82
273.96
-0.20%
3,153,326
6.64
Apr 16, 2025
281.45
281.70
279.20
280.27
277.37
+0.32%
99,597
0.21
Apr 15, 2025
277.90
284.00
277.60
282.28
279.37
+2.97%
63,844
0.13
Apr 14, 2025
279.25
279.40
275.50
277.01
274.14
+3.30%
652,797
1.38
Apr 11, 2025
274.55
275.40
266.80
270.97
268.17
-0.38%
315,698
0.66
Apr 10, 2025
285.15
286.50
270.90
274.82
271.99
+6.51%
1,457,954
3.21
Apr 09, 2025
259.30
263.40
256.95
260.72
258.02
-1.42%
612,462
1.34
Apr 08, 2025
263.75
271.40
263.20
267.24
264.48
+3.41%
1,918,250
4.45
Apr 07, 2025
252.75
274.50
252.60
261.13
258.43
-4.26%
278,476
0.64
Rows: