ASSA ABLOY AB (publ) (ASSA-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 359.90 | 362.30 | 359.80 | 360.90 | -0.14% | 705,978 |
| 2025-10-29 | 362.80 | 362.80 | 360.10 | 361.40 | -0.36% | 818,985 |
| 2025-10-28 | 361.30 | 364.70 | 357.00 | 362.70 | +0.03% | 1,051,378 |
| 2025-10-27 | 362.80 | 364.50 | 361.90 | 362.60 | +0.25% | 1,039,134 |
| 2025-10-24 | 364.10 | 364.40 | 360.00 | 361.70 | -0.03% | 1,146,765 |
| 2025-10-23 | 363.10 | 363.10 | 357.70 | 361.80 | +0.53% | 1,698,493 |
| 2025-10-22 | 360.60 | 362.20 | 357.20 | 359.90 | -0.72% | 1,719,175 |
| 2025-10-21 | 351.60 | 362.50 | 349.90 | 362.50 | +5.62% | 2,920,347 |
| 2025-10-20 | 343.40 | 346.40 | 341.60 | 343.20 | +0.70% | 1,862,845 |
| 2025-10-17 | 339.80 | 342.60 | 335.50 | 340.80 | -0.73% | 1,916,342 |
| 2025-10-16 | 337.60 | 343.80 | 334.20 | 343.30 | +1.69% | 1,421,193 |
| 2025-10-15 | 334.10 | 338.30 | 333.00 | 337.60 | +1.90% | 1,981,346 |
| 2025-10-14 | 328.90 | 331.50 | 326.70 | 331.30 | +0.12% | 1,512,257 |
| 2025-10-13 | 332.40 | 333.00 | 328.80 | 330.90 | +0.00% | 937,210 |
| 2025-10-10 | 333.80 | 336.80 | 330.00 | 330.90 | -0.60% | 1,211,369 |
| 2025-10-09 | 333.30 | 335.20 | 332.30 | 332.90 | +0.03% | 619,749 |
| 2025-10-08 | 330.10 | 334.10 | 329.80 | 332.80 | +0.60% | 1,105,829 |
| 2025-10-07 | 331.70 | 333.30 | 328.50 | 330.80 | -0.27% | 1,100,737 |
| 2025-10-06 | 331.30 | 334.40 | 329.70 | 331.70 | -0.06% | 1,399,298 |
| 2025-10-03 | 329.70 | 332.10 | 327.40 | 331.90 | +0.82% | 931,939 |
| 2025-10-02 | 324.90 | 329.20 | 323.50 | 329.20 | +1.92% | 1,060,965 |
| 2025-10-01 | 325.80 | 325.80 | 320.80 | 323.00 | -1.10% | 1,315,968 |
| 2025-09-30 | 323.80 | 326.70 | 321.90 | 326.60 | +0.74% | 1,427,378 |
| 2025-09-29 | 323.60 | 326.60 | 322.30 | 324.20 | +0.59% | 1,162,279 |
| 2025-09-26 | 320.40 | 322.50 | 319.00 | 322.30 | +1.16% | 1,134,736 |
| 2025-09-25 | 320.70 | 320.90 | 316.60 | 318.60 | -0.81% | 1,213,672 |
| 2025-09-24 | 323.10 | 326.10 | 320.60 | 321.20 | -2.22% | 1,309,500 |
| 2025-09-23 | 327.60 | 329.90 | 326.70 | 328.50 | +0.61% | 1,129,459 |
| 2025-09-22 | 329.40 | 330.10 | 325.10 | 326.50 | -0.85% | 949,726 |
| 2025-09-19 | 331.50 | 333.50 | 328.60 | 329.30 | -0.30% | 2,106,451 |
| 2025-09-18 | 335.40 | 336.60 | 330.30 | 330.30 | -1.11% | 1,401,816 |
| 2025-09-17 | 334.60 | 336.90 | 333.80 | 334.00 | -0.03% | 1,155,044 |
| 2025-09-16 | 340.20 | 340.40 | 333.50 | 334.10 | -1.82% | 1,741,291 |
| 2025-09-15 | 341.60 | 342.50 | 339.00 | 340.30 | +0.24% | 758,573 |
| 2025-09-12 | 340.90 | 341.70 | 338.20 | 339.50 | -0.26% | 1,516,756 |
| 2025-09-11 | 340.50 | 341.80 | 335.40 | 340.40 | +0.24% | 1,078,486 |
| 2025-09-10 | 341.90 | 343.20 | 339.60 | 339.60 | -0.15% | 1,034,726 |
| 2025-09-09 | 344.50 | 345.70 | 337.20 | 340.10 | -1.16% | 1,030,898 |
| 2025-09-08 | 343.00 | 344.30 | 341.70 | 344.10 | +0.58% | 843,611 |
| 2025-09-05 | 337.00 | 342.10 | 336.30 | 342.10 | +1.88% | 2,472,377 |
| 2025-09-04 | 330.50 | 336.10 | 329.40 | 335.80 | +1.82% | 1,138,621 |
| 2025-09-03 | 329.60 | 331.70 | 327.70 | 329.80 | +0.73% | 927,032 |
| 2025-09-02 | 335.10 | 335.80 | 326.60 | 327.40 | -2.27% | 1,334,498 |
| 2025-09-01 | 334.10 | 336.10 | 333.70 | 335.00 | +0.27% | 487,384 |
| 2025-08-29 | 335.10 | 337.30 | 333.60 | 334.10 | -0.57% | 1,293,041 |
| 2025-08-28 | 336.60 | 337.10 | 333.20 | 336.00 | +0.24% | 715,502 |
| 2025-08-27 | 335.90 | 336.50 | 333.90 | 335.20 | -0.15% | 887,322 |
| 2025-08-26 | 335.40 | 337.90 | 334.50 | 335.70 | -0.33% | 3,876,016 |
| 2025-08-25 | 341.00 | 341.00 | 336.10 | 336.80 | -1.49% | 714,692 |
| 2025-08-22 | 333.70 | 342.00 | 333.70 | 341.90 | +2.06% | 1,182,845 |
| 2025-08-21 | 337.10 | 338.00 | 333.60 | 335.00 | -0.39% | 996,816 |
| 2025-08-20 | 337.70 | 338.80 | 335.50 | 336.30 | -0.91% | 1,049,625 |
| 2025-08-19 | 333.40 | 339.60 | 332.00 | 339.40 | +2.20% | 926,646 |
| 2025-08-18 | 332.80 | 333.90 | 330.20 | 332.10 | -0.09% | 708,114 |
| 2025-08-15 | 334.10 | 335.70 | 332.40 | 332.40 | +0.06% | 795,001 |
| 2025-08-14 | 330.20 | 334.80 | 330.20 | 332.20 | +0.79% | 1,073,699 |
| 2025-08-13 | 331.00 | 331.40 | 327.90 | 329.60 | +0.06% | 737,978 |
| 2025-08-12 | 327.60 | 329.80 | 326.30 | 329.40 | +1.01% | 699,217 |
| 2025-08-11 | 328.60 | 329.60 | 325.90 | 326.10 | -0.70% | 599,950 |
| 2025-08-08 | 327.60 | 329.30 | 327.00 | 328.40 | +0.31% | 575,238 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ASSA ABLOY AB (publ)'s (ASSA-B.ST) latest close?
366.50 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.