Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (GB:0R87)
LSE:0R87
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
325.55
328.90
319.15
322.64
322.64
-0.36%
119,210
0.35
Mar 19, 2026
336.55
336.80
321.90
323.82
323.82
-5.32%
1,884,476
6.04
Mar 18, 2026
346.35
349.00
340.60
342.00
342.00
-0.67%
235,624
0.76
Mar 17, 2026
344.10
348.26
343.00
344.30
344.30
-0.23%
187,039
0.60
Mar 16, 2026
344.05
347.70
340.50
345.10
345.10
+0.64%
1,264,178
4.27
Mar 13, 2026
348.20
348.20
342.65
342.90
342.90
-2.14%
195,909
0.66
Mar 12, 2026
354.70
352.40
346.00
350.40
350.40
-0.26%
675,877
2.26
Mar 11, 2026
351.90
354.40
350.10
351.30
351.30
-0.97%
88,194
0.29
Mar 10, 2026
356.30
357.70
353.80
354.74
354.74
+1.38%
464,279
1.58
Mar 09, 2026
352.70
354.30
346.00
349.92
349.92
-4.29%
213,579
0.72
Mar 06, 2026
367.20
368.20
356.60
365.60
365.60
+0.03%
153,943
0.52
Mar 05, 2026
372.95
373.10
363.60
365.50
365.50
-2.87%
351,162
1.20
Mar 04, 2026
376.30
380.70
375.70
376.30
376.30
+0.13%
129,945
0.45
Mar 03, 2026
383.45
383.90
373.80
375.82
375.82
-2.11%
102,695
0.35
Mar 02, 2026
380.30
385.00
379.50
383.90
383.90
-0.43%
151,422
0.52
Feb 27, 2026
381.05
386.40
381.00
385.56
385.56
+0.51%
352,161
1.23
Feb 26, 2026
378.65
385.55
378.40
383.60
383.60
+1.37%
116,868
0.41
Feb 25, 2026
385.40
387.70
378.40
378.40
378.40
-1.92%
562,085
2.00
Feb 24, 2026
381.55
388.10
380.90
385.80
385.80
+1.13%
528,839
1.94
Feb 23, 2026
381.70
384.80
379.60
381.50
381.50
-0.31%
73,285
0.27
Feb 20, 2026
379.75
384.20
377.10
382.70
382.70
+1.67%
405,226
1.42
Feb 19, 2026
377.15
377.90
374.40
376.42
376.42
-0.13%
3,410,381
14.54
Feb 18, 2026
376.35
378.30
374.30
376.91
376.91
-0.45%
287,535
0.81
Feb 17, 2026
376.15
378.70
375.50
378.61
378.61
-0.55%
124,538
0.32
Feb 16, 2026
380.55
381.30
378.60
380.00
380.00
-0.18%
74,651
0.19
Feb 13, 2026
381.30
382.30
378.50
380.70
380.70
-0.50%
495,969
1.27
Feb 12, 2026
388.30
388.80
382.10
382.60
382.60
-1.06%
224,919
0.48
Feb 11, 2026
389.40
390.80
386.70
386.70
386.70
-0.89%
216,058
0.34
Feb 10, 2026
393.20
393.20
388.30
390.16
390.16
-0.91%
1,247,769
1.77
Feb 09, 2026
394.80
395.30
390.20
393.74
393.74
-0.22%
239,198
0.34
Feb 06, 2026
387.55
396.80
385.30
394.60
394.60
+1.60%
90,767
0.13
Feb 05, 2026
379.90
393.70
379.85
388.38
388.38
+2.60%
275,984
0.39
Feb 04, 2026
372.35
383.40
370.90
378.54
378.54
+3.26%
100,735
0.14
Feb 03, 2026
366.30
370.00
361.35
366.60
366.60
+0.61%
191,573
0.26
Feb 02, 2026
358.00
365.70
356.40
364.37
364.37
+0.84%
215,603
0.24
Jan 30, 2026
359.25
363.20
359.65
361.35
361.35
+0.22%
221,935
0.25
Jan 29, 2026
358.80
362.85
358.80
360.54
360.54
+0.25%
54,581
0.05
Jan 28, 2026
361.80
363.00
356.90
359.65
359.65
-0.84%
44,579
0.04
Jan 27, 2026
361.45
363.90
361.70
362.70
362.70
+0.13%
668,971
0.57
Jan 26, 2026
364.70
365.20
359.10
362.22
362.22
-0.62%
637,102
0.55
Jan 23, 2026
366.50
366.10
363.40
364.48
364.48
-0.62%
141,823
0.12
Jan 22, 2026
367.50
369.80
365.55
366.77
366.77
+0.59%
228,530
0.20
Jan 21, 2026
361.80
365.00
359.70
364.60
364.60
+0.74%
58,926
0.05
Jan 20, 2026
363.80
363.85
359.80
361.91
361.91
-1.39%
95,209
0.08
Jan 19, 2026
367.35
369.20
365.30
367.02
367.02
-2.08%
115,875
0.10
Jan 16, 2026
376.00
376.00
371.70
374.80
374.80
+1.46%
663,947
0.56
Jan 15, 2026
359.65
369.40
359.50
369.40
369.40
+2.92%
745,551
0.63
Jan 14, 2026
361.95
362.70
358.40
358.90
358.90
-0.72%
145,803
0.12
Jan 13, 2026
365.00
364.50
360.20
361.50
361.50
-1.14%
261,659
0.22
Jan 12, 2026
364.75
366.90
362.10
365.66
365.66
+0.38%
574,212
0.49
Rows: