Education
About Us
Working with TipRanks
Follow Us
Assa Abloy AB (UK) (SE:ASSA.B)
:ASSA.B
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 25, 2025
305.00
305.30
299.60
302.80
299.65
+0.19%
2,171,535
1.33
Mar 24, 2025
307.30
308.10
304.00
305.40
302.22
+0.89%
1,192,364
0.74
Mar 21, 2025
306.70
308.30
303.70
305.90
302.71
-0.06%
3,006,095
1.87
Mar 20, 2025
313.90
314.30
304.50
309.30
306.08
-0.56%
2,239,316
1.40
Mar 19, 2025
309.00
315.40
309.00
314.30
311.03
+2.45%
2,492,821
1.57
Mar 18, 2025
309.60
312.00
305.80
310.00
306.77
+1.18%
2,362,790
1.51
Mar 17, 2025
312.30
313.90
308.40
309.60
306.38
-1.21%
2,652,227
1.73
Mar 14, 2025
320.60
320.90
315.80
316.70
313.40
-0.46%
1,931,428
1.27
Mar 13, 2025
322.10
328.00
320.80
321.50
318.15
+0.40%
1,859,106
1.23
Mar 12, 2025
326.10
328.80
321.90
323.60
320.23
+1.08%
2,258,044
1.51
Mar 11, 2025
336.10
337.00
323.30
323.50
320.13
-1.74%
1,950,643
1.31
Mar 10, 2025
339.60
339.60
330.60
332.70
329.24
-0.24%
1,747,798
1.19
Mar 07, 2025
331.90
339.10
328.80
337.00
333.49
+1.78%
2,278,465
1.57
Mar 06, 2025
330.40
334.60
324.70
334.60
331.12
+2.59%
2,574,185
1.81
Mar 05, 2025
326.00
331.50
324.40
329.60
326.17
+4.18%
1,956,569
1.39
Mar 04, 2025
326.10
326.40
318.40
319.70
316.37
-1.95%
2,275,874
1.64
Mar 03, 2025
329.30
333.60
327.40
329.50
326.07
+1.11%
1,560,645
1.13
Feb 28, 2025
329.00
332.80
328.00
329.30
325.87
+0.35%
2,884,259
2.09
Feb 27, 2025
333.20
334.70
329.10
331.60
328.15
-0.15%
1,276,297
0.93
Feb 26, 2025
331.50
338.20
331.20
335.60
332.11
+2.64%
1,481,330
1.09
Feb 25, 2025
326.40
331.20
326.00
330.40
326.96
+1.67%
1,298,764
0.96
Feb 24, 2025
328.70
329.10
324.00
328.40
324.98
+0.96%
1,583,338
1.16
Feb 21, 2025
328.80
334.70
327.70
328.70
325.28
+0.96%
2,428,911
1.80
Feb 20, 2025
325.80
329.00
325.60
329.00
325.57
+2.71%
1,868,812
1.39
Feb 19, 2025
333.20
334.20
322.70
323.70
320.33
-2.03%
2,418,281
1.82
Feb 18, 2025
332.20
334.70
330.20
333.90
330.42
+1.45%
1,251,668
0.94
Feb 17, 2025
329.40
332.60
329.20
332.60
329.14
+1.85%
1,036,939
0.77
Feb 14, 2025
330.70
331.90
328.20
330.00
326.56
+0.75%
1,626,490
1.22
Feb 13, 2025
331.10
332.50
328.30
331.00
327.55
+2.01%
2,441,902
1.86
Feb 12, 2025
332.20
333.70
325.60
327.90
324.49
-0.20%
2,095,950
1.62
Rows: