Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (GB:0R87)
LSE:0R87
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
355.80
357.25
355.10
355.40
355.40
+0.06%
111,857
0.09
Dec 22, 2025
357.15
356.90
353.90
355.20
355.20
-0.17%
124,460
0.10
Dec 19, 2025
355.60
357.70
355.00
355.80
355.80
+0.23%
90,020
0.07
Dec 18, 2025
351.20
355.00
349.10
355.00
355.00
+0.03%
346,694
0.28
Dec 17, 2025
358.05
358.20
349.80
354.91
354.91
-0.89%
244,092
0.19
Dec 16, 2025
357.35
358.70
355.60
358.08
358.08
-0.46%
154,129
0.12
Dec 15, 2025
358.25
360.10
358.00
359.75
359.75
-0.22%
870,399
0.69
Dec 12, 2025
359.65
361.60
357.60
360.55
360.55
+0.71%
120,513
0.10
Dec 11, 2025
351.15
358.40
350.90
358.00
358.00
+1.82%
81,049
0.06
Dec 10, 2025
350.85
353.70
350.80
351.60
351.60
-0.42%
421,495
0.34
Dec 09, 2025
358.35
357.00
353.10
353.10
353.10
-1.40%
76,349
0.06
Dec 08, 2025
360.95
361.30
356.20
358.10
358.10
-0.68%
130,798
0.10
Dec 05, 2025
360.70
362.60
359.60
360.56
360.56
+0.35%
70,957
0.05
Dec 04, 2025
356.70
360.70
355.10
359.30
359.30
+1.21%
66,499
0.05
Dec 03, 2025
353.35
356.00
352.25
355.00
355.00
+0.42%
127,865
0.10
Dec 02, 2025
357.00
356.70
352.90
353.50
353.50
-0.70%
133,380
0.10
Dec 01, 2025
356.00
356.90
353.10
356.00
356.00
-0.73%
64,957
0.05
Nov 28, 2025
358.00
359.60
357.60
358.60
358.60
0.00%
251,237
0.19
Nov 27, 2025
357.75
359.20
357.10
358.60
358.60
+0.53%
72,003
0.05
Nov 26, 2025
356.30
357.50
354.80
356.70
356.70
+0.56%
77,503
0.06
Nov 25, 2025
352.95
356.30
351.30
354.70
354.70
+0.68%
1,116,764
0.82
Nov 24, 2025
351.15
353.40
348.00
352.30
352.30
+1.61%
255,018
0.19
Nov 21, 2025
342.05
348.30
342.20
346.73
346.72
-0.49%
7,866,955
6.40
Nov 20, 2025
348.65
350.10
346.90
348.45
348.45
+1.15%
2,612,641
2.20
Nov 19, 2025
342.35
347.50
341.20
344.47
344.47
-0.80%
137,572
0.12
Nov 18, 2025
348.20
349.45
342.00
347.27
347.27
-1.39%
145,457
0.12
Nov 17, 2025
355.45
356.60
351.60
352.15
352.15
-0.82%
5,048,834
4.52
Nov 14, 2025
353.85
355.70
350.90
355.05
355.05
-0.98%
10,382,590
10.88
Nov 13, 2025
361.75
362.80
355.74
358.57
358.57
-0.85%
6,074,024
7.06
Nov 12, 2025
360.20
363.20
358.95
361.65
361.64
+0.74%
69,164
0.08
Nov 11, 2025
354.80
359.65
352.90
358.99
358.99
+1.00%
728,779
0.86
Nov 10, 2025
355.65
357.50
352.90
355.42
355.42
+0.90%
101,385
0.12
Nov 07, 2025
356.85
357.60
352.60
355.20
352.25
+0.17%
209,609
0.24
Nov 06, 2025
353.45
357.70
353.40
357.55
354.58
+0.75%
1,734,776
2.05
Nov 05, 2025
354.40
359.32
353.10
357.88
354.90
+2.38%
10,170,860
14.83
Nov 04, 2025
354.10
356.70
352.20
352.50
349.57
-0.98%
153,401
0.21
Nov 03, 2025
357.65
360.50
356.50
358.96
355.98
+0.81%
7,873,879
13.28
Oct 31, 2025
360.15
360.45
357.90
359.08
356.10
+0.10%
10,325,710
23.92
Oct 30, 2025
360.35
362.20
360.10
361.73
358.72
+0.96%
125,946
0.29
Oct 29, 2025
363.10
362.80
360.80
361.30
358.30
+0.45%
119,904
0.28
Oct 28, 2025
361.25
364.70
361.00
362.70
359.69
+0.67%
305,893
0.69
Oct 27, 2025
362.75
364.50
362.10
363.31
360.29
+1.14%
101,731
0.23
Oct 24, 2025
364.15
364.40
360.20
362.24
359.23
+0.96%
150,788
0.34
Oct 23, 2025
363.30
363.70
357.90
361.80
358.80
+1.19%
89,701
0.20
Oct 22, 2025
360.80
362.00
357.70
360.56
357.56
+2.29%
1,667,032
3.82
Oct 21, 2025
351.55
362.50
350.00
355.43
352.48
+4.43%
355,473
0.80
Oct 20, 2025
342.90
346.30
342.30
343.20
340.35
+1.90%
186,998
0.42
Oct 17, 2025
339.20
342.20
335.90
339.62
336.80
+0.18%
82,001
0.18
Oct 16, 2025
337.40
343.75
334.50
341.84
339.00
+2.86%
180,259
0.40
Oct 15, 2025
334.50
338.30
333.65
335.14
332.35
+2.38%
125,467
0.28
Rows: