Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (SE:ASSA.B)
:ASSA.B
Time Period
1Y
Events
Historical Prices
Rows:
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%
1,041,127
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
Oct 31, 2025
359.60
360.40
357.70
358.70
355.72
+0.22%
785,908
0.65
Oct 30, 2025
359.90
362.30
359.80
360.90
357.90
+0.70%
705,978
0.58
Oct 29, 2025
362.80
362.80
360.10
361.40
358.40
+0.48%
818,985
0.67
Oct 28, 2025
361.30
364.70
357.00
362.70
359.69
+0.87%
1,051,378
0.86
Oct 27, 2025
362.80
364.50
361.90
362.60
359.59
+1.09%
1,039,134
0.84
Oct 24, 2025
364.10
364.40
360.00
361.70
358.70
+0.81%
1,146,765
0.94
Oct 23, 2025
363.10
363.10
357.70
361.80
358.80
+1.37%
1,698,493
1.40
Oct 22, 2025
360.60
362.20
357.20
359.90
356.91
+0.11%
1,719,175
1.42
Oct 21, 2025
351.60
362.50
349.90
362.50
359.49
+6.51%
2,920,347
2.46
Oct 20, 2025
343.40
346.40
341.60
343.20
340.35
+1.55%
1,862,845
1.58
Oct 17, 2025
339.80
342.60
335.50
340.80
337.97
+0.10%
1,916,342
1.65
Oct 16, 2025
337.60
343.80
334.20
343.30
340.45
+2.54%
1,421,193
1.23
Oct 15, 2025
334.10
338.30
333.00
337.60
334.80
+2.76%
1,981,346
1.71
Oct 14, 2025
328.90
331.50
326.70
331.30
328.55
+0.96%
1,512,257
1.29
Oct 13, 2025
332.40
333.00
328.80
330.90
328.15
+0.84%
937,210
0.80
Oct 10, 2025
333.80
336.80
330.00
330.90
328.15
+0.23%
1,211,369
1.03
Oct 09, 2025
333.30
335.20
332.30
332.90
330.14
+0.87%
619,749
0.53
Rows: