UK markets close in 7 hours 58 minutes

ASSA ABLOY AB (publ) (0R87.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
294.00-6.80 (-2.26%)
As of 08:10AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024292.00294.50290.90294.00294.005,841
01 May 2024295.01295.01295.01300.80300.80679
30 Apr 2024298.70299.10294.90300.80300.801,351,521
29 Apr 2024300.80301.70299.30300.80300.8036,438
26 Apr 2024297.05299.80289.40297.05297.05594,329
25 Apr 2024295.45297.70290.80292.25292.25201,741
25 Apr 20242.7 Dividend
24 Apr 2024306.45309.05299.90301.65298.95610,428
23 Apr 2024307.85310.34306.30307.85305.09327,632
22 Apr 2024306.70308.00304.00304.40301.68422,512
19 Apr 2024301.80306.50300.10304.95302.22232,560
18 Apr 2024308.05308.30303.40304.70301.97366,219
17 Apr 2024305.65309.50304.40309.10306.33276,841
16 Apr 2024305.95307.60303.20305.95303.2112,156,071
15 Apr 2024306.50314.20301.90309.60306.8310,662,694
12 Apr 2024309.95310.90303.40303.70300.9822,319,042
11 Apr 2024305.95307.50302.00305.90303.16236,144
10 Apr 2024305.25309.20304.70305.30302.572,186,966
09 Apr 2024304.90307.60302.20304.75302.021,551,367
08 Apr 2024307.10307.60303.60307.00304.253,166,516
05 Apr 2024305.95310.90304.49306.30303.56283,300
04 Apr 2024306.85310.10306.00309.90307.13478,936
03 Apr 2024305.65307.30304.90306.60303.86187,178
02 Apr 2024308.70310.50305.40308.45305.69470,572
28 Mar 2024309.30311.07307.10309.90307.13204,013
27 Mar 2024313.50314.00308.50309.90307.13254,918
26 Mar 2024307.45315.00307.33313.90311.09227,225
25 Mar 2024313.85313.90300.70313.85311.04233,780
22 Mar 2024313.40315.60311.30313.40310.59136,041
21 Mar 2024312.80314.80311.20312.80310.00783,119
20 Mar 2024305.55309.90305.30308.80306.041,564,941
19 Mar 2024299.65305.63299.90302.80300.09469,874
18 Mar 2024307.85309.70299.60301.10298.401,172,822
15 Mar 2024305.35308.80305.30308.50305.74265,738
14 Mar 2024308.45309.50305.90308.45305.69685,135
13 Mar 2024307.20309.90305.30306.80304.05630,110
12 Mar 2024301.50307.70301.00307.65304.901,175,233
11 Mar 2024299.85304.50298.10299.85297.172,095,032
08 Mar 2024298.35303.10298.10302.45299.74647,674
07 Mar 2024294.95299.50293.60298.05295.38624,326
06 Mar 2024295.80297.20292.20295.60292.95311,620
05 Mar 2024294.30297.00293.60294.30291.67395,638
04 Mar 2024295.10295.89293.50295.10292.46181,626
01 Mar 2024296.60296.50293.50293.50290.871,320,242
29 Feb 2024294.65297.70294.70297.70295.04602,504
28 Feb 2024291.75294.30289.80291.75289.14830,544
27 Feb 2024293.85294.50290.90293.85291.221,042,110
26 Feb 2024295.05295.30291.70292.10289.491,236,423
23 Feb 2024292.45295.40291.50292.45289.83214,776
22 Feb 2024294.35295.70291.10294.20291.57170,832
21 Feb 2024293.55293.80290.50293.55290.92413,192
20 Feb 2024288.00294.00287.60291.75289.141,373,654
19 Feb 2024285.80289.90284.70288.90286.31640,515
16 Feb 2024287.45288.10284.60284.50281.95885,112
15 Feb 2024284.95287.31284.20284.80282.25167,432
14 Feb 2024281.50284.90281.20282.45279.92255,759
13 Feb 2024285.70285.70279.80282.65280.12554,208
12 Feb 2024285.45286.90284.60285.80283.24289,895
09 Feb 2024286.20286.80283.40283.35280.811,460,489
08 Feb 2024285.85286.90284.70285.85283.291,394,771
07 Feb 2024277.35285.80278.10283.20280.67643,816
06 Feb 2024287.60287.74284.70287.25284.68489,599
05 Feb 2024286.30286.70284.40286.30283.741,396,622
02 Feb 2024289.45289.70285.50286.40283.84109,342
01 Feb 2024284.45287.70282.30287.65285.08181,212
31 Jan 2024286.25288.30285.50288.20285.62242,957
30 Jan 2024287.45289.00286.50287.45284.881,570,140
29 Jan 2024285.20287.30284.30285.20282.65687,513
26 Jan 2024286.75287.30285.30285.70283.142,207,540
25 Jan 2024283.25287.00282.10286.20283.64124,522
24 Jan 2024287.95288.10283.00284.70282.15332,787
23 Jan 2024290.25292.70284.68287.10284.53183,861
22 Jan 2024286.25290.00286.30289.40286.81489,305
19 Jan 2024287.60289.00282.50284.50281.95231,870
18 Jan 2024281.70284.70280.30281.70279.18588,155
17 Jan 2024278.70280.90278.60278.70276.21541,125
16 Jan 2024281.10282.60279.70281.10278.58648,643
15 Jan 2024283.00285.10280.90282.30279.77148,179
12 Jan 2024283.85285.80283.50283.85281.31180,056
11 Jan 2024284.45285.40281.00281.30278.78172,959
10 Jan 2024282.90283.80281.40282.25279.72161,969
09 Jan 2024282.85285.40280.80282.85280.321,208,448
08 Jan 2024279.65283.58278.80282.55280.02648,362
05 Jan 2024280.95281.00277.60279.05276.55320,965
04 Jan 2024279.05281.22278.60279.05276.55130,522
03 Jan 2024286.90288.30277.00278.20275.711,085,143
02 Jan 2024290.65292.50287.00287.55284.98110,240
29 Dec 2023289.35291.80289.20289.50286.9143,980
28 Dec 2023290.70291.70288.60291.25288.64145,205
27 Dec 2023288.80291.90288.80291.70289.0992,353
22 Dec 2023287.15289.80286.80287.15284.5854,449
21 Dec 2023287.55289.10286.80287.55284.98437,234
20 Dec 2023282.70291.00279.60288.70286.12251,132
19 Dec 2023283.45285.00282.50283.40280.86331,224
18 Dec 2023283.45283.70281.30283.45280.914,531,876
15 Dec 2023282.35287.01282.00285.30282.75541,009
14 Dec 2023278.40282.00271.10281.55279.03227,055
13 Dec 2023279.05279.10271.90273.30270.85434,879
12 Dec 2023278.30279.50277.90278.30275.8166,001
11 Dec 2023274.70279.50274.60277.55275.07127,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...