tiprankstipranks
Trending News
More News >
Assa Abloy AB (UK) (SE:ASSA.B)
:ASSA.B
Sweden Market

Assa Abloy (ASSA.B) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
307.90
311.20
306.70
310.50
310.50
+0.94%
1,213,334
0.56
Jun 09, 2025
309.10
313.30
307.30
307.60
307.60
-1.22%
1,721,839
0.80
Jun 05, 2025
305.90
311.40
305.90
311.40
311.40
+2.03%
2,101,354
0.97
Jun 04, 2025
300.60
305.50
299.30
305.20
305.20
+1.97%
1,702,345
0.79
Jun 03, 2025
300.00
300.00
294.60
299.30
299.30
+0.20%
1,963,807
0.90
Jun 02, 2025
301.60
302.70
297.60
298.70
298.70
-1.71%
1,776,478
0.82
May 30, 2025
301.90
306.80
300.20
303.90
303.90
-0.23%
4,049,702
1.91
May 28, 2025
305.20
306.70
304.30
304.60
304.60
-0.42%
819,685
0.38
May 27, 2025
305.10
308.30
304.60
305.90
305.90
+1.12%
2,484,975
1.17
May 26, 2025
305.00
305.40
302.40
302.50
302.50
+1.10%
504,188
0.23
May 23, 2025
303.40
305.60
296.00
299.20
299.20
-1.09%
1,314,144
0.61
May 22, 2025
306.70
307.40
301.70
302.50
302.50
-1.94%
1,738,096
0.80
May 21, 2025
306.30
308.50
303.20
308.50
308.50
-1.25%
2,284,906
1.06
May 20, 2025
312.20
313.80
310.30
312.40
312.40
+0.19%
1,164,876
0.54
May 19, 2025
311.40
312.90
308.80
311.80
311.80
-0.38%
1,389,086
0.64
May 16, 2025
311.90
315.30
311.00
313.00
313.00
+0.58%
2,357,635
1.09
May 15, 2025
307.30
311.20
304.80
311.20
311.20
+0.88%
1,264,887
0.58
May 14, 2025
310.90
311.70
307.90
308.50
308.50
-1.03%
1,642,182
0.76
May 13, 2025
309.40
312.90
308.00
311.70
311.70
+0.74%
2,280,501
1.06
May 12, 2025
302.10
310.70
302.10
309.40
309.40
+3.20%
2,098,737
0.98
May 09, 2025
302.00
303.30
298.70
299.80
299.80
-0.66%
1,978,011
0.93
May 08, 2025
298.70
305.00
298.10
301.80
301.80
+1.34%
2,796,715
1.32
May 07, 2025
295.40
298.40
294.60
297.80
297.80
+0.61%
2,438,874
1.15
May 06, 2025
300.10
300.70
295.20
296.00
296.00
-1.43%
2,304,924
1.09
May 05, 2025
299.10
300.90
298.40
300.30
300.30
+0.30%
1,481,662
0.70
May 02, 2025
297.70
299.40
293.20
299.40
299.40
+2.67%
3,526,190
1.70
Apr 30, 2025
289.90
291.60
286.90
291.60
291.60
+1.18%
1,452,653
0.70
Apr 29, 2025
290.30
291.40
287.00
288.20
288.20
-0.52%
2,067,819
1.00
Apr 28, 2025
290.30
293.00
289.50
289.70
289.70
-0.10%
1,761,948
0.85
Apr 25, 2025
285.30
290.40
283.60
290.00
290.00
+2.62%
1,887,905
0.92
Apr 24, 2025
279.40
283.60
274.90
282.60
282.60
+0.80%
2,143,797
1.05
Apr 23, 2025
280.40
289.90
279.20
283.30
280.35
+3.88%
3,747,737
1.86
Apr 22, 2025
276.00
276.80
271.80
275.60
272.73
+1.02%
2,207,835
1.11
Apr 17, 2025
279.10
281.10
275.50
275.70
272.83
-0.96%
911,845
0.46
Apr 16, 2025
281.00
282.00
278.90
281.30
278.37
+0.16%
2,134,960
1.07
Apr 15, 2025
277.70
284.00
277.60
283.80
280.84
+3.16%
1,271,991
0.63
Apr 14, 2025
279.40
279.40
275.10
278.00
275.11
+2.83%
1,373,912
0.68
Apr 11, 2025
274.00
274.90
266.20
273.20
270.36
+1.80%
2,766,924
1.39
Apr 10, 2025
284.80
286.60
270.50
271.20
268.38
+4.60%
2,547,397
1.29
Apr 09, 2025
259.10
263.50
256.20
262.00
259.27
-1.25%
2,801,736
1.43
Apr 08, 2025
263.90
271.40
263.00
268.10
265.31
+4.16%
2,813,691
1.46
Apr 07, 2025
254.00
277.00
252.50
260.10
257.39
-4.63%
4,486,195
2.38
Apr 04, 2025
279.70
282.10
272.60
275.60
272.73
-1.42%
3,491,200
1.87
Apr 03, 2025
289.90
290.80
280.80
282.50
279.56
-3.95%
3,537,548
1.95
Apr 02, 2025
295.80
297.40
293.20
297.20
294.11
+0.68%
1,668,177
0.92
Apr 01, 2025
300.10
301.80
296.70
298.30
295.19
+0.51%
1,910,589
1.08
Mar 31, 2025
297.60
300.90
296.80
299.90
296.78
+1.15%
2,735,435
1.57
Mar 28, 2025
298.30
301.00
297.00
299.60
296.48
+1.49%
2,481,590
1.44
Mar 27, 2025
296.70
298.80
294.60
298.30
295.19
+0.95%
1,828,128
1.08
Mar 26, 2025
303.10
303.80
297.50
298.60
295.49
-0.35%
1,846,814
1.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis