Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (SE:ASSA.B)
:ASSA.B
Time Period
1Y
Events
Historical Prices
Rows:
Jun 16, 2025
302.40
306.20
301.70
304.70
304.70
+0.76%
871,641
0.42
Jun 13, 2025
299.60
304.10
299.50
302.40
302.40
-0.88%
1,113,644
0.53
Jun 12, 2025
307.00
308.20
304.30
305.10
305.10
-1.26%
1,093,905
0.52
Jun 11, 2025
310.40
313.20
309.00
309.00
309.00
-0.48%
1,658,906
0.78
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
Rows: