ASSA ABLOY AB (publ) (ASSA-B.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +10.7% vs the 50-day and +11.6% vs the 200-day average, 0.1% below the 52-week high and +26.2% off the 52-week low; a golden cross printed 28 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: ASSA ABLOY AB (publ) trades 10.7% above its 50-day and 11.6% above its 200-day moving average. (as of 2026-10-30)

ASSA ABLOY makes doors, locks, hinges and related hardware for entrances used in institutional, commercial and residential buildings. It organises itself into regional divisions covering Europe, the Middle East, India and Africa, the Americas and Asia Pacific, alongside separate Global Technologies and Entrance Systems units.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASSA-B.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	385.90	393.10	383.90	393.10	+1.63%	1,522,092
2026-10-29	382.40	387.30	381.00	386.80	+1.12%	1,793,569
2026-10-28	380.20	385.00	379.60	382.50	+0.31%	2,122,860
2026-10-27	373.50	381.40	368.80	381.30	+2.25%	3,000,079
2026-10-26	369.80	373.60	368.00	372.90	+0.92%	2,279,815
2026-10-23	365.80	369.80	362.00	369.50	+1.18%	1,957,940
2026-10-22	354.80	365.20	353.10	365.20	+2.33%	2,448,082
2026-10-21	353.60	357.30	353.20	356.90	+0.73%	960,868
2026-10-20	355.60	355.60	350.10	354.30	-0.67%	1,340,556
2026-10-19	357.70	358.40	353.30	356.70	-0.78%	1,169,444
2026-10-16	358.00	359.60	354.20	359.50	+0.90%	1,417,081
2026-10-15	351.60	356.30	350.00	356.30	+1.37%	1,893,190
2026-10-14	352.40	353.10	349.50	351.50	+0.54%	1,576,624
2026-10-13	347.70	352.20	346.80	349.60	+0.34%	1,163,424
2026-10-12	350.50	352.50	346.40	348.40	-0.09%	962,495
2026-10-09	343.40	352.00	342.60	348.70	+2.59%	1,710,226
2026-10-08	338.00	342.20	335.50	339.90	-0.03%	1,810,972
2026-10-07	351.20	352.00	339.60	340.00	-3.76%	2,608,752
2026-10-06	354.10	359.30	353.20	353.30	+0.26%	1,558,759
2026-10-05	354.40	355.00	351.30	352.40	-0.54%	952,951
2026-10-02	352.10	357.60	351.70	354.30	+1.03%	1,762,196
2026-10-01	353.80	354.60	349.90	350.70	-1.38%	1,412,230
2026-09-30	356.40	359.10	353.80	355.60	+0.17%	2,370,431
2026-09-29	358.00	361.60	354.80	355.00	-0.75%	1,671,040
2026-09-28	356.80	361.90	355.30	357.70	+0.68%	1,373,591
2026-09-25	353.90	358.20	353.80	355.30	+0.77%	1,367,569
2026-09-24	356.10	357.30	352.60	352.60	-1.26%	1,172,891
2026-09-23	360.90	361.50	355.80	357.10	-0.61%	1,084,879
2026-09-22	355.00	361.10	354.50	359.30	+1.30%	1,673,250
2026-09-21	350.00	355.80	349.70	354.70	+1.98%	1,407,831
2026-09-18	349.50	352.40	347.10	347.80	+0.49%	2,485,570
2026-09-17	346.40	348.70	343.30	346.10	+0.67%	2,097,102
2026-09-16	344.10	347.70	343.80	343.80	-0.09%	1,459,191
2026-09-15	340.50	344.10	335.70	344.10	+0.73%	1,890,908
2026-09-14	338.80	343.50	338.30	341.60	+0.15%	1,307,014
2026-09-11	340.60	342.50	337.70	341.10	-0.06%	1,291,245
2026-09-10	342.70	345.10	340.40	341.30	-0.12%	983,376
2026-09-09	351.30	352.90	339.70	341.70	-3.47%	3,283,208
2026-09-08	349.60	354.80	349.20	354.00	+0.85%	581,362
2026-09-07	352.00	354.20	351.00	351.00	-0.34%	715,167
2026-09-04	351.40	353.50	349.70	352.20	+0.43%	926,597
2026-09-03	350.10	353.90	348.90	350.70	+0.06%	1,362,434
2026-09-02	351.00	351.50	345.50	350.50	-0.28%	1,118,262
2026-09-01	355.50	357.40	351.50	351.50	-1.60%	1,642,359
2026-08-31	357.20	360.70	356.50	357.20	+0.00%	1,695,611
2026-08-28	356.80	360.60	356.80	357.20	+0.17%	1,373,738
2026-08-27	355.60	356.80	352.60	356.60	+0.25%	1,115,828
2026-08-26	352.00	358.20	352.00	355.70	+0.76%	1,359,705
2026-08-25	351.60	354.50	350.30	353.00	+0.66%	1,006,230
2026-08-24	354.30	355.20	350.70	350.70	-1.04%	808,046
2026-08-21	354.20	355.60	352.60	354.40	+0.57%	1,270,344
2026-08-20	347.90	353.50	347.50	352.40	+1.00%	1,190,232
2026-08-19	346.60	349.90	345.10	348.90	+0.63%	1,146,619
2026-08-18	350.00	350.80	344.30	346.70	-1.48%	1,120,813
2026-08-17	356.10	356.60	351.50	351.90	-1.40%	909,552
2026-08-14	360.50	361.60	354.90	356.90	-1.00%	1,097,808
2026-08-13	359.60	362.30	359.60	360.50	+0.17%	1,234,809
2026-08-12	362.00	363.60	358.70	359.90	-0.44%	754,800
2026-08-11	361.60	363.60	359.60	361.50	-0.52%	843,945
2026-08-10	365.40	366.00	361.40	363.40	-0.85%	836,056
2026-08-07	365.00	368.30	365.00	366.50	-0.11%	1,020,347
2026-08-06	366.90	370.90	365.70	366.90	+0.25%	1,391,949
2026-08-05	366.50	367.80	363.80	366.00	+0.47%	1,360,720
2026-08-04	362.60	365.10	359.40	364.30	+1.08%	1,232,064
2026-08-03	354.50	362.40	354.50	360.40	+2.07%	1,495,456
2026-07-31	351.40	357.00	351.40	353.10	+0.68%	2,185,842
2026-07-30	351.50	355.00	350.50	350.70	-0.31%	1,331,694
2026-07-29	354.10	356.20	351.50	351.80	-1.07%	1,513,899
2026-07-28	351.20	355.60	349.80	355.60	+1.80%	1,564,282
2026-07-27	350.30	353.00	349.30	349.30	+0.37%	1,015,451
2026-07-24	343.90	348.00	343.80	348.00	+1.28%	1,143,768
2026-07-23	343.50	344.40	337.50	343.60	-0.15%	1,890,330
2026-07-22	339.10	345.90	337.10	344.10	+1.21%	1,879,263
2026-07-21	342.40	342.40	334.40	340.00	-0.61%	2,185,744
2026-07-20	347.70	347.70	339.90	342.10	-1.81%	1,872,023
2026-07-17	346.60	352.60	342.20	348.40	+4.94%	4,039,666
2026-07-16	329.10	332.90	326.60	332.00	+0.61%	2,033,749
2026-07-15	329.10	332.20	325.80	330.00	+0.30%	1,773,401
2026-07-14	329.00	331.30	324.70	329.00	-0.63%	1,829,783
2026-07-13	333.60	334.40	329.80	331.10	-1.25%	1,034,192
2026-07-10	333.80	335.70	331.50	335.30	+0.66%	1,400,543
2026-07-09	334.30	336.00	332.00	333.10	+0.70%	1,522,608
2026-07-08	337.10	338.10	329.10	330.80	-2.71%	1,692,385
2026-07-07	341.50	344.40	339.60	340.00	-0.23%	1,342,268
2026-07-06	342.90	345.60	339.70	340.80	-0.61%	1,089,179
2026-07-03	344.10	345.40	342.00	342.90	+0.15%	1,258,564
2026-07-02	343.20	345.60	341.40	342.40	-0.41%	1,575,528
2026-07-01	343.20	343.80	338.70	343.80	+0.41%	1,271,738
2026-06-30	342.40	344.40	339.40	342.40	+0.68%	1,621,481
2026-06-29	340.00	341.00	337.20	340.10	-0.23%	1,347,570
2026-06-26	338.70	343.20	335.70	340.90	-0.06%	2,210,638
2026-06-25	341.80	342.60	337.50	341.10	+0.32%	2,150,557
2026-06-24	331.40	341.80	329.40	340.00	+3.16%	2,351,967
2026-06-23	334.80	334.80	329.60	329.60	-2.17%	2,422,149
2026-06-22	340.70	342.50	336.70	336.90	-1.92%	2,614,644
2026-06-18	339.20	343.50	337.60	343.50	+1.00%	3,017,388
2026-06-17	342.10	345.00	338.60	340.10	-0.85%	2,161,347
2026-06-16	341.10	345.70	340.20	343.00	+1.45%	2,505,910
2026-06-15	341.80	344.10	337.70	338.10	+1.71%	2,382,654
2026-06-12	333.30	337.30	330.10	332.40	+1.68%	2,351,561
2026-06-11	329.00	332.70	326.10	326.90	-0.43%	1,219,293
2026-06-10	331.60	332.70	325.40	328.30	-0.45%	829,130
2026-06-09	325.30	331.90	323.70	329.80	+1.48%	2,737,593
2026-06-08	321.30	325.60	320.60	325.00	-0.55%	2,325,200
2026-06-05	327.30	332.00	325.80	326.80	+0.00%	2,530,986
2026-06-04	327.60	331.20	326.20	326.80	-0.24%	1,785,454
2026-06-03	327.20	330.40	326.60	327.60	-0.55%	2,063,586
2026-06-02	331.20	332.70	328.50	329.40	+0.64%	1,523,774
2026-06-01	330.10	334.80	325.30	327.30	-1.62%	1,803,787
2026-05-29	330.10	336.30	329.00	332.70	+0.85%	5,290,918
2026-05-28	336.70	336.70	329.70	329.90	-2.66%	2,296,353
2026-05-27	331.00	340.20	330.50	338.90	+1.01%	2,090,952
2026-05-26	338.80	340.90	334.90	335.50	-1.64%	2,031,349
2026-05-25	340.80	342.80	340.80	341.10	+1.31%	1,064,447
2026-05-22	339.80	341.80	336.70	336.70	-0.03%	1,534,053
2026-05-21	335.10	339.30	334.50	336.80	-0.12%	1,467,462
2026-05-20	332.60	339.70	331.60	337.20	+0.81%	2,368,349
2026-05-19	334.80	337.40	334.10	334.50	-0.33%	2,120,679
2026-05-18	333.30	337.30	330.70	335.60	-0.27%	1,451,078
2026-05-15	340.20	342.90	336.00	336.50	-0.88%	1,727,143
2026-05-13	344.90	347.10	339.50	339.50	-1.25%	709,660
2026-05-12	343.30	346.80	342.00	343.80	-0.46%	2,157,379
2026-05-11	354.70	354.80	344.30	345.40	-2.73%	2,000,143
2026-05-08	358.00	359.70	354.40	355.10	-1.17%	1,685,642
2026-05-07	364.00	367.20	358.20	359.30	-0.88%	1,729,502
2026-05-06	354.50	363.70	354.20	362.50	+3.60%	1,420,134
2026-05-05	350.90	352.70	346.80	349.90	-0.09%	2,320,404
2026-05-04	352.50	358.40	350.20	350.20	-0.34%	2,506,065
2026-04-30	349.90	353.70	348.10	351.40	-0.62%	1,745,917
2026-04-29	360.30	360.30	350.40	353.60	-2.08%	2,411,171
2026-04-28	360.00	369.50	354.30	361.10	-1.53%	2,151,409
2026-04-27	368.30	371.00	366.70	366.70	-0.73%	1,175,189
2026-04-24	368.80	372.50	365.00	369.40	-0.16%	1,145,940
2026-04-23	368.40	372.50	367.80	370.00	-0.16%	1,085,359
2026-04-22	373.80	376.40	369.80	370.60	-0.48%	1,030,378
2026-04-21	375.00	378.50	372.40	372.40	-0.24%	1,565,245
2026-04-20	373.90	375.30	372.50	373.30	-1.76%	1,434,073
2026-04-17	366.20	380.60	366.20	380.00	+3.23%	2,073,442
2026-04-16	365.00	370.20	364.90	368.10	+0.96%	1,296,644
2026-04-15	367.30	370.30	364.20	364.60	-1.03%	1,301,633
2026-04-14	365.90	369.50	365.90	368.40	+1.46%	1,369,677
2026-04-13	361.10	364.20	360.30	363.10	-0.77%	1,655,776
2026-04-10	364.40	370.30	363.00	365.90	+0.69%	2,035,458
2026-04-09	366.20	367.20	360.00	363.40	+0.00%	1,377,900
2026-04-08	358.90	365.50	358.30	363.40	+5.46%	2,583,850
2026-04-07	350.10	351.70	344.60	344.60	-0.14%	1,826,293
2026-04-02	341.30	345.10	339.40	345.10	+0.17%	1,281,173
2026-04-01	342.40	347.30	342.20	344.50	+2.41%	2,134,542
2026-03-31	333.70	338.90	333.00	336.40	+0.96%	2,238,635
2026-03-30	329.80	335.30	328.50	333.20	+0.79%	1,823,178
2026-03-27	331.00	333.50	329.20	330.60	-0.63%	1,393,749
2026-03-26	335.00	335.60	331.30	332.70	-1.16%	1,706,524
2026-03-25	331.20	336.60	330.80	336.60	+2.06%	2,690,602
2026-03-24	330.00	330.90	323.20	329.80	+0.40%	1,798,860
2026-03-23	315.80	335.50	314.20	328.50	+2.34%	2,468,211
2026-03-20	325.90	329.00	319.10	321.00	-0.28%	4,665,815
2026-03-19	336.60	336.90	321.90	321.90	-5.88%	3,136,950
2026-03-18	346.50	349.20	340.20	342.00	-0.67%	1,940,107
2026-03-17	343.30	348.50	342.80	344.30	-0.23%	1,275,542
2026-03-16	343.00	347.70	340.00	345.10	+0.64%	1,240,594
2026-03-13	347.80	348.30	342.60	342.90	-2.14%	1,814,733
2026-03-12	352.00	353.30	346.10	350.40	-0.26%	2,020,144
2026-03-11	352.00	354.80	349.50	351.30	-0.82%	1,257,864
2026-03-10	355.80	357.90	353.50	354.20	+1.96%	2,512,941
2026-03-09	351.00	354.40	345.30	347.40	-3.34%	2,562,913
2026-03-06	366.30	368.20	356.40	359.40	-1.67%	2,029,655
2026-03-05	373.00	373.90	363.60	365.50	-2.32%	2,259,834
2026-03-04	376.30	380.80	374.20	374.20	-0.93%	2,166,074
2026-03-03	383.50	384.10	373.50	377.70	-1.62%	2,142,985
2026-03-02	380.90	383.90	377.20	383.90	-0.44%	1,964,460
2026-02-27	381.00	386.50	381.00	385.60	+0.65%	2,138,755
2026-02-26	378.40	385.60	378.40	383.10	+1.24%	1,868,520
2026-02-25	384.90	388.10	378.30	378.40	-1.92%	1,441,153
2026-02-24	381.10	388.20	380.50	385.80	+1.13%	1,881,770
2026-02-23	381.40	384.80	379.50	381.50	-0.31%	1,017,782
2026-02-20	380.00	384.80	376.80	382.70	+1.38%	1,521,080
2026-02-19	376.10	377.90	374.30	377.50	+0.08%	1,349,129
2026-02-18	376.40	378.40	374.30	377.20	+0.29%	2,232,705
2026-02-17	376.70	379.20	374.90	376.10	-0.79%	1,700,492
2026-02-16	380.60	381.40	378.30	379.10	-0.42%	1,488,394
2026-02-13	380.90	382.30	378.40	380.70	-0.50%	2,503,877
2026-02-12	388.10	388.90	382.10	382.60	-1.06%	1,906,943
2026-02-11	389.10	391.20	386.60	386.70	-0.72%	1,944,262
2026-02-10	393.20	393.30	388.20	389.50	-0.69%	1,277,651
2026-02-09	394.60	395.70	390.00	392.20	-0.61%	1,768,299
2026-02-06	387.10	396.90	385.30	394.60	+1.70%	2,634,685
2026-02-05	380.40	394.40	379.60	388.00	+1.94%	2,600,953
2026-02-04	372.90	384.70	370.70	380.60	+2.86%	4,403,561
2026-02-03	366.30	370.00	361.30	370.00	+1.56%	2,086,731
2026-02-02	358.00	365.60	356.40	364.30	+1.22%	1,818,489
2026-01-30	359.30	363.60	358.40	359.90	-0.08%	1,636,207
2026-01-29	358.80	363.10	358.40	360.20	+0.59%	1,325,993
2026-01-28	361.90	363.30	356.70	358.10	-1.24%	1,567,489
2026-01-27	361.70	364.40	361.30	362.60	+0.47%	1,244,872
2026-01-26	365.20	365.20	358.80	360.90	-1.42%	1,433,063
2026-01-23	366.60	366.60	363.20	366.10	+0.03%	1,260,111
2026-01-22	367.50	369.90	365.50	366.00	+0.72%	1,590,178
2026-01-21	361.50	365.00	359.40	363.40	+0.19%	1,090,945
2026-01-20	362.80	364.60	359.60	362.70	-1.71%	1,962,457
2026-01-19	367.20	369.20	364.20	369.00	-1.55%	2,110,381
2026-01-16	376.00	376.00	369.40	374.80	+1.46%	1,770,875
2026-01-15	359.70	369.40	358.80	369.40	+2.93%	3,430,719
2026-01-14	361.10	362.60	358.40	358.90	-0.58%	2,938,754
2026-01-13	365.20	365.20	359.80	361.00	-1.15%	1,612,412
2026-01-12	364.70	367.00	362.00	365.20	+0.14%	1,508,984
2026-01-09	358.80	366.30	358.30	364.70	+1.79%	1,724,486
2026-01-08	360.00	362.80	356.00	358.30	-0.75%	1,773,070
2026-01-07	357.50	361.00	349.80	361.00	+2.06%	3,156,148
2026-01-05	355.00	356.10	350.00	353.70	-0.31%	896,169
2026-01-02	358.20	358.50	353.10	354.80	-1.14%	1,305,091
2025-12-30	356.80	360.30	355.60	358.90	+0.34%	1,117,775
2025-12-29	356.30	358.30	355.30	357.70	+0.65%	989,259
2025-12-23	355.90	357.40	355.10	355.40	-0.17%	737,841
2025-12-22	356.90	357.00	353.60	356.00	+0.06%	759,402
2025-12-19	355.80	357.90	354.80	355.80	+0.23%	1,924,559
2025-12-18	350.80	355.00	349.00	355.00	+1.17%	1,478,734
2025-12-17	357.80	358.40	349.80	350.90	-2.07%	1,216,740
2025-12-16	357.40	359.10	355.60	358.30	-0.19%	1,909,517
2025-12-15	358.00	360.40	357.90	359.00	+0.39%	1,195,873
2025-12-12	359.70	361.70	357.50	357.60	-0.11%	947,520
2025-12-11	351.40	358.50	350.30	358.00	+1.82%	1,041,127
2025-12-10	350.90	353.80	349.70	351.60	-0.42%	1,194,993
2025-12-09	358.30	358.30	353.10	353.10	-1.40%	1,532,677
2025-12-08	361.00	361.30	356.10	358.10	-0.78%	1,108,298
2025-12-05	360.70	362.80	359.00	360.90	+0.45%	1,352,978
2025-12-04	356.40	360.70	354.90	359.30	+1.21%	1,368,871
2025-12-03	353.10	356.10	352.20	355.00	+0.42%	1,263,974
2025-12-02	356.70	357.40	353.00	353.50	-0.84%	1,101,073
2025-12-01	355.70	357.10	353.00	356.50	-0.59%	1,248,048
2025-11-28	358.00	359.60	357.50	358.60	+0.00%	1,894,654
2025-11-27	358.30	359.20	357.00	358.60	+0.53%	1,147,349
2025-11-26	356.90	357.80	354.70	356.70	+0.56%	1,125,290
2025-11-25	352.50	356.80	350.70	354.70	+0.68%	1,244,481
2025-11-24	351.30	353.60	347.60	352.30	+1.15%	3,240,046
2025-11-21	342.30	348.30	341.50	348.30	+0.40%	1,205,944
2025-11-20	349.30	350.20	346.90	346.90	+0.43%	1,204,611
2025-11-19	342.30	348.00	340.70	345.40	+0.64%	1,471,178
2025-11-18	348.30	349.70	341.80	343.20	-2.39%	1,456,911
2025-11-17	355.30	356.60	351.60	351.60	-1.15%	1,242,619
2025-11-14	353.80	355.70	350.40	355.70	-0.22%	1,084,726
2025-11-13	361.50	362.90	355.70	356.50	-1.46%	1,479,198
2025-11-12	360.00	363.40	358.50	361.80	+0.92%	1,378,327
2025-11-11	354.70	359.80	352.50	358.50	+1.59%	1,200,852
2025-11-10	355.60	357.00	352.90	352.90	-0.65%	1,233,869
2025-11-07	357.10	357.60	352.50	355.20	-0.20%	1,213,934
2025-11-06	353.50	357.80	352.80	355.90	-0.17%	1,058,844
2025-11-05	354.10	359.40	352.90	356.50	+0.00%	1,688,891
2025-11-04	354.70	356.80	352.10	356.50	-0.75%	1,317,274
2025-11-03	357.30	360.50	356.00	359.20	+0.14%	1,570,068
2025-10-31	359.60	360.40	357.70	358.70	-0.61%	785,908

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.78%). Worst month: Mar (-4.80%). Based on 5 years of daily data (2022–2026).

Jan+3.32%
Feb+2.65%
Mar-4.80%
Apr-0.86%
May+0.33%
Jun+1.78%
Jul+4.63%
Aug+1.72%
Sep-0.65%
Oct+3.47%
Nov+4.78%
Dec-0.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ASSA ABLOY AB (publ)'s (ASSA-B.ST) latest close?

393.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is ASSA-B.ST's 52-week high and low?

396.90 high and 314.20 low over the trailing 52 weeks, as of 2026-10-30.

What is ASSA ABLOY AB (publ)'s strongest and weakest month historically?

Historically, ASSA-B.ST's strongest calendar month has been Nov (average +4.78%) and its weakest Mar (average -4.80%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ASSA-B.ST?

Uptrend stack intact: Trades +10.7% vs the 50-day and +11.6% vs the 200-day average, 0.1% below the 52-week high and +26.2% off the 52-week low; a golden cross printed 28 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ASSA-B.ST above its 50-day and 200-day moving averages?

ASSA ABLOY AB (publ) trades 10.7% above its 50-day and 11.6% above its 200-day moving average (8.9% above its 20-day). As of 2026-10-30.