Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (SE:ASSA.B)
:ASSA.B
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
336.60
336.90
321.90
321.90
321.90
-5.88%
3,136,950
1.91
Mar 18, 2026
346.50
349.20
340.20
342.00
342.00
-0.67%
1,940,107
1.18
Mar 17, 2026
343.30
348.50
342.80
344.30
344.30
-0.23%
1,275,542
0.77
Mar 16, 2026
343.00
347.70
340.00
345.10
345.10
+0.64%
1,240,594
0.75
Mar 13, 2026
347.80
348.30
342.60
342.90
342.90
-2.14%
1,814,733
1.10
Mar 12, 2026
352.00
353.30
346.10
350.40
350.40
-0.26%
2,020,144
1.23
Mar 11, 2026
352.00
354.80
349.50
351.30
351.30
-0.82%
1,257,864
0.77
Mar 10, 2026
355.80
357.90
353.50
354.20
354.20
+1.96%
2,512,941
1.56
Mar 09, 2026
351.00
354.40
345.30
347.40
347.40
-3.34%
2,562,913
1.61
Mar 06, 2026
366.30
368.20
356.40
359.40
359.40
-1.67%
2,029,655
1.29
Mar 05, 2026
373.00
373.90
363.60
365.50
365.50
-2.32%
2,259,834
1.45
Mar 04, 2026
376.30
380.80
374.20
374.20
374.20
-0.93%
2,166,074
1.40
Mar 03, 2026
383.50
384.10
373.50
377.70
377.70
-1.62%
2,142,985
1.40
Mar 02, 2026
380.90
383.90
377.20
383.90
383.90
-0.44%
1,964,460
1.29
Feb 27, 2026
381.00
386.50
381.00
385.60
385.60
+0.65%
2,138,755
1.42
Feb 26, 2026
378.40
385.60
378.40
383.10
383.10
+1.24%
1,868,520
1.25
Feb 25, 2026
384.90
388.10
378.30
378.40
378.40
-1.92%
1,441,153
0.96
Feb 24, 2026
381.10
388.20
380.50
385.80
385.80
+1.13%
1,881,770
1.26
Feb 23, 2026
381.40
384.80
379.50
381.50
381.50
-0.31%
1,017,782
0.68
Feb 20, 2026
380.00
384.80
376.80
382.70
382.70
+1.38%
1,521,080
1.02
Feb 19, 2026
376.10
377.90
374.30
377.50
377.50
+0.08%
1,349,129
0.89
Feb 18, 2026
376.40
378.40
374.30
377.20
377.20
+0.29%
2,232,705
1.48
Feb 17, 2026
376.70
379.20
374.90
376.10
376.10
-0.79%
1,700,492
1.14
Feb 16, 2026
380.60
381.40
378.30
379.10
379.10
-0.42%
1,488,394
0.99
Feb 13, 2026
380.90
382.30
378.40
380.70
380.70
-0.50%
2,503,877
1.69
Feb 12, 2026
388.10
388.90
382.10
382.60
382.60
-1.06%
1,906,943
1.30
Feb 11, 2026
389.10
391.20
386.60
386.70
386.70
-0.72%
1,944,262
1.34
Feb 10, 2026
393.20
393.30
388.20
389.50
389.50
-0.69%
1,277,651
0.88
Feb 09, 2026
394.60
395.70
390.00
392.20
392.20
-0.61%
1,768,299
1.22
Feb 06, 2026
387.10
396.90
385.30
394.60
394.60
+1.70%
2,634,685
1.84
Feb 05, 2026
380.40
394.40
379.60
388.00
388.00
+1.94%
2,600,953
1.85
Feb 04, 2026
372.90
384.70
370.70
380.60
380.60
+2.86%
4,403,561
3.24
Feb 03, 2026
366.30
370.00
361.30
370.00
370.00
+1.56%
2,086,731
1.56
Feb 02, 2026
358.00
365.60
356.40
364.30
364.30
+1.22%
1,818,489
1.36
Jan 30, 2026
359.30
363.60
358.40
359.90
359.90
-0.08%
1,636,207
1.23
Jan 29, 2026
358.80
363.10
358.40
360.20
360.20
+0.59%
1,325,993
0.99
Jan 28, 2026
361.90
363.30
356.70
358.10
358.10
-1.24%
1,567,489
1.18
Jan 27, 2026
361.70
364.40
361.30
362.60
362.60
+0.47%
1,244,872
0.94
Jan 26, 2026
365.20
365.20
358.80
360.90
360.90
-1.42%
1,433,063
1.10
Jan 23, 2026
366.60
366.60
363.20
366.10
366.10
+0.03%
1,260,111
0.97
Jan 22, 2026
367.50
369.90
365.50
366.00
366.00
+0.72%
1,590,178
1.23
Jan 21, 2026
361.50
365.00
359.40
363.40
363.40
+0.19%
1,090,945
0.84
Jan 20, 2026
362.80
364.60
359.60
362.70
362.70
-1.71%
1,962,457
1.52
Jan 19, 2026
367.20
369.20
364.20
369.00
369.00
-1.55%
2,110,381
1.64
Jan 16, 2026
376.00
376.00
369.40
374.80
374.80
+1.46%
1,770,875
1.36
Jan 15, 2026
359.70
369.40
358.80
369.40
369.40
+2.93%
3,430,719
2.68
Jan 14, 2026
361.10
362.60
358.40
358.90
358.90
-0.58%
2,938,754
2.33
Jan 13, 2026
365.20
365.20
359.80
361.00
361.00
-1.15%
1,612,412
1.28
Jan 12, 2026
364.70
367.00
362.00
365.20
365.20
+0.14%
1,508,984
1.19
Jan 09, 2026
358.80
366.30
358.30
364.70
364.70
+1.79%
1,724,486
1.36
Rows: