Assa Abloy (SE:ASSA.B)
:ASSA.B
Want to see SE:ASSA.B full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
339.80
341.80
336.70
336.70
336.70
-0.03%
1,535,337
0.87
May 21, 2026
335.10
339.30
334.50
336.80
336.80
-0.12%
1,469,596
0.84
May 20, 2026
332.60
339.70
331.60
337.20
337.20
+0.81%
2,378,877
1.37
May 19, 2026
334.80
337.40
334.10
334.50
334.50
-0.33%
2,123,664
1.23
May 18, 2026
333.30
337.30
330.70
335.60
335.60
-0.27%
1,453,651
0.84
May 15, 2026
340.20
342.90
336.00
336.50
336.50
-0.88%
1,727,562
0.99
May 14, 2026
339.50
347.10
339.50
339.50
339.50
0.00%
0
0.00
May 13, 2026
344.90
347.10
339.50
339.50
339.50
-1.25%
709,660
0.40
May 12, 2026
343.30
346.80
342.00
343.80
343.80
-0.46%
2,157,379
1.21
May 11, 2026
354.70
354.80
344.30
345.40
345.40
-2.73%
2,000,853
1.12
May 08, 2026
358.00
359.70
354.40
355.10
355.10
-1.17%
1,685,642
0.95
May 07, 2026
364.00
367.20
358.20
359.30
359.30
-0.88%
1,731,152
0.97
May 06, 2026
354.50
363.70
354.20
362.50
362.50
+3.60%
1,425,959
0.79
May 05, 2026
350.90
352.70
346.80
349.90
349.90
-0.09%
2,325,190
1.29
May 04, 2026
352.50
358.40
350.20
350.20
350.20
-0.34%
2,510,087
1.37
May 01, 2026
351.40
353.70
348.10
351.40
351.40
0.00%
0
0.00
Apr 30, 2026
349.90
353.70
348.10
351.40
351.40
-0.62%
1,745,917
0.94
Apr 29, 2026
360.30
360.30
350.40
353.60
353.60
-1.20%
2,411,940
1.30
Apr 28, 2026
360.00
369.50
354.30
361.10
357.90
-1.53%
2,156,984
1.17
Apr 27, 2026
368.30
371.00
366.70
366.70
363.45
-0.73%
1,175,189
0.64
Apr 24, 2026
368.80
372.50
365.00
369.40
366.13
-0.16%
1,145,940
0.62
Apr 23, 2026
368.40
372.50
367.80
370.00
366.72
-0.16%
1,085,359
0.59
Apr 22, 2026
373.80
376.40
369.80
370.60
367.32
-0.48%
1,030,378
0.55
Apr 21, 2026
375.00
378.50
372.40
372.40
369.10
-0.24%
1,565,245
0.84
Apr 20, 2026
373.90
375.30
372.50
373.30
369.99
-1.76%
1,434,073
0.77
Apr 17, 2026
366.20
380.60
366.20
380.00
376.63
+3.23%
2,073,441
1.12
Apr 16, 2026
365.00
370.20
364.90
368.10
364.84
+0.96%
1,296,644
0.70
Apr 15, 2026
367.30
370.30
364.20
364.60
361.37
-1.03%
1,301,633
0.70
Apr 14, 2026
365.90
369.50
365.90
368.40
365.14
+1.46%
1,369,677
0.72
Apr 13, 2026
361.10
364.20
360.30
363.10
359.88
-0.77%
1,655,776
0.86
Apr 10, 2026
364.40
370.30
363.00
365.90
362.66
+0.69%
2,035,458
1.06
Apr 09, 2026
366.20
367.20
360.00
363.40
360.18
0.00%
1,377,900
0.72
Apr 08, 2026
358.90
365.50
358.30
363.40
360.18
+5.46%
2,583,850
1.35
Apr 07, 2026
350.10
351.70
344.60
344.60
341.55
-0.14%
1,826,293
0.96
Apr 06, 2026
345.10
345.10
339.40
345.10
342.04
0.00%
0
0.00
Apr 03, 2026
345.10
345.10
339.40
345.10
342.04
0.00%
0
0.00
Apr 02, 2026
341.30
345.10
339.40
345.10
342.04
+0.17%
1,281,173
0.66
Apr 01, 2026
342.40
347.30
342.20
344.50
341.45
+2.41%
2,134,542
1.10
Mar 31, 2026
333.70
338.90
333.00
336.40
333.42
+0.96%
2,238,635
1.18
Mar 30, 2026
329.80
335.30
328.50
333.20
330.25
+0.79%
1,823,178
0.97
Mar 27, 2026
331.00
333.50
329.20
330.60
327.67
-0.63%
1,393,749
0.75
Mar 26, 2026
335.00
335.60
331.30
332.70
329.75
-1.16%
1,706,524
0.92
Mar 25, 2026
331.20
336.60
330.80
336.60
333.62
+2.06%
2,690,602
1.48
Mar 24, 2026
330.00
330.90
323.20
329.80
326.88
+0.40%
1,798,860
1.01
Mar 23, 2026
315.80
335.50
314.20
328.50
325.59
+2.34%
2,468,211
1.41
Mar 20, 2026
325.90
329.00
319.10
321.00
318.16
-0.28%
4,665,815
2.77
Mar 19, 2026
336.60
336.90
321.90
321.90
319.05
-5.88%
3,136,950
1.91
Mar 18, 2026
346.50
349.20
340.20
342.00
338.97
-0.67%
1,940,107
1.18
Mar 17, 2026
343.30
348.50
342.80
344.30
341.25
-0.23%
1,275,542
0.77
Mar 16, 2026
343.00
347.70
340.00
345.10
342.04
+0.64%
1,240,594
0.75
Rows: