Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (SE:ASSA.B)
:ASSA.B
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
376.00
376.00
369.40
374.80
374.80
+1.46%
1,770,875
1.23
Jan 15, 2026
359.70
369.40
358.80
369.40
369.40
+2.93%
3,430,719
2.45
Jan 14, 2026
361.10
362.60
358.40
358.90
358.90
-0.58%
2,938,754
2.14
Jan 13, 2026
365.20
365.20
359.80
361.00
361.00
-1.15%
1,612,412
1.19
Jan 12, 2026
364.70
367.00
362.00
365.20
365.20
+0.14%
1,508,984
1.12
Jan 09, 2026
358.80
366.30
358.30
364.70
364.70
+1.79%
1,724,486
1.28
Jan 08, 2026
360.00
362.80
356.00
358.30
358.30
-0.75%
1,773,070
1.33
Jan 07, 2026
357.50
361.00
349.80
361.00
361.00
+2.06%
3,156,148
2.42
Jan 06, 2026
353.70
356.10
350.00
353.70
353.70
0.00%
0
0.00
Jan 05, 2026
355.00
356.10
350.00
353.70
353.70
-0.31%
896,169
0.68
Jan 02, 2026
358.20
358.50
353.10
354.80
354.80
-1.14%
1,305,091
0.98
Dec 30, 2025
356.80
360.30
355.60
358.90
358.90
+0.34%
1,117,775
0.84
Dec 29, 2025
356.30
358.30
355.30
357.70
357.70
+0.65%
989,259
0.74
Dec 23, 2025
355.90
357.40
355.10
355.40
355.40
-0.17%
737,841
0.55
Dec 22, 2025
356.90
357.00
353.60
356.00
356.00
+0.06%
759,402
0.56
Dec 19, 2025
355.80
357.90
354.80
355.80
355.80
+0.23%
1,924,559
1.44
Dec 18, 2025
350.80
355.00
349.00
355.00
355.00
+1.17%
1,478,734
1.12
Dec 17, 2025
357.80
358.40
349.80
350.90
350.90
-2.07%
1,216,740
0.91
Dec 16, 2025
357.40
359.10
355.60
358.30
358.30
-0.19%
1,909,517
1.43
Dec 15, 2025
358.00
360.40
357.90
359.00
359.00
+0.39%
1,195,873
0.90
Dec 12, 2025
359.70
361.70
357.50
357.60
357.60
-0.11%
947,520
0.71
Dec 11, 2025
351.40
358.50
350.30
358.00
358.00
+1.82%
1,041,126
0.78
Dec 10, 2025
350.90
353.80
349.70
351.60
351.60
-0.42%
1,194,993
0.89
Dec 09, 2025
358.30
358.30
353.10
353.10
353.10
-1.40%
1,532,677
1.15
Dec 08, 2025
361.00
361.30
356.10
358.10
358.10
-0.78%
1,108,298
0.83
Dec 05, 2025
360.70
362.80
359.00
360.90
360.90
+0.45%
1,352,978
1.02
Dec 04, 2025
356.40
360.70
354.90
359.30
359.30
+1.21%
1,368,871
1.03
Dec 03, 2025
353.10
356.10
352.20
355.00
355.00
+0.42%
1,263,974
0.94
Dec 02, 2025
356.70
357.40
353.00
353.50
353.50
-0.84%
1,101,073
0.82
Dec 01, 2025
355.70
357.10
353.00
356.50
356.50
-0.59%
1,248,048
0.93
Nov 28, 2025
358.00
359.60
357.50
358.60
358.60
0.00%
1,894,654
1.43
Nov 27, 2025
358.30
359.20
357.00
358.60
358.60
+0.53%
1,147,349
0.87
Nov 26, 2025
356.90
357.80
354.70
356.70
356.70
+0.56%
1,125,290
0.85
Nov 25, 2025
352.50
356.80
350.70
354.70
354.70
+0.68%
1,244,481
0.95
Nov 24, 2025
351.30
353.60
347.60
352.30
352.30
+1.15%
3,240,046
2.54
Nov 21, 2025
342.30
348.30
341.50
348.30
348.30
+0.40%
1,205,944
0.92
Nov 20, 2025
349.30
350.20
346.90
346.90
346.90
+0.43%
1,204,611
0.92
Nov 19, 2025
342.30
348.00
340.70
345.40
345.40
+0.64%
1,471,178
1.13
Nov 18, 2025
348.30
349.70
341.80
343.20
343.20
-2.39%
1,456,911
1.12
Nov 17, 2025
355.30
356.60
351.60
351.60
351.60
-1.15%
1,242,619
0.96
Nov 14, 2025
353.80
355.70
350.40
355.70
355.70
-0.22%
1,084,726
0.84
Nov 13, 2025
361.50
362.90
355.70
356.50
356.50
-1.46%
1,479,198
1.16
Nov 12, 2025
360.00
363.40
358.50
361.80
361.80
+0.92%
1,378,327
1.08
Nov 11, 2025
354.70
359.80
352.50
358.50
358.50
+1.59%
1,200,852
0.95
Nov 10, 2025
355.60
357.00
352.90
352.90
352.90
+0.18%
1,233,869
0.98
Nov 07, 2025
357.10
357.60
352.50
355.20
352.25
+0.64%
1,213,934
0.97
Nov 06, 2025
353.50
357.80
352.80
355.90
352.94
+0.67%
1,058,844
0.85
Nov 05, 2025
354.10
359.40
352.90
356.50
353.54
+0.84%
1,688,891
1.38
Nov 04, 2025
354.70
356.80
352.10
356.50
353.54
+0.08%
1,317,274
1.08
Nov 03, 2025
357.30
360.50
356.00
359.20
356.22
+0.98%
1,570,068
1.29
Rows: