UK markets open in 6 hours 13 minutes
NIKKEI 225
37,923.08 -537.00 (-1.40%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.71 -0.10 (-0.12%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,896.87 -1,638.96 (-3.06%)
ASSA ABLOY AB (publ) (0R87.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:16PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 306.45 | 309.05 | 299.90 | 300.90 | 300.90 | 610,428 |
| 23 Apr 2024 | 307.85 | 310.34 | 306.30 | 308.73 | 308.73 | 327,633 |
| 22 Apr 2024 | 306.70 | 308.00 | 304.00 | 306.10 | 306.10 | 422,513 |
| 19 Apr 2024 | 301.80 | 306.50 | 300.10 | 304.14 | 304.14 | 232,561 |
| 18 Apr 2024 | 308.05 | 308.30 | 303.40 | 304.93 | 304.93 | 366,220 |
| 17 Apr 2024 | 305.65 | 309.50 | 304.40 | 306.45 | 306.45 | 276,842 |
| 16 Apr 2024 | 305.95 | 307.60 | 303.20 | 304.26 | 304.26 | 12,156,070 |
| 15 Apr 2024 | 306.50 | 314.20 | 301.90 | 309.80 | 309.80 | 10,662,690 |
| 12 Apr 2024 | 309.95 | 310.90 | 303.40 | 305.75 | 305.75 | 22,319,040 |
| 11 Apr 2024 | 305.95 | 307.50 | 302.00 | 304.34 | 304.34 | 236,144 |
| 10 Apr 2024 | 305.25 | 309.20 | 304.70 | 304.93 | 304.93 | 2,186,966 |
| 09 Apr 2024 | 304.90 | 307.60 | 302.20 | 304.25 | 304.25 | 1,551,368 |
| 08 Apr 2024 | 307.10 | 307.60 | 303.60 | 307.20 | 307.20 | 3,166,517 |
| 05 Apr 2024 | 305.95 | 310.90 | 304.49 | 306.18 | 306.18 | 283,300 |
| 04 Apr 2024 | 306.85 | 310.10 | 306.00 | 308.14 | 308.14 | 478,937 |
| 03 Apr 2024 | 305.65 | 307.30 | 304.90 | 306.66 | 306.66 | 187,178 |
| 02 Apr 2024 | 308.70 | 310.50 | 305.40 | 306.79 | 306.79 | 470,572 |
| 28 Mar 2024 | 309.30 | 311.07 | 307.10 | 307.10 | 307.10 | 204,013 |
| 27 Mar 2024 | 313.50 | 314.00 | 308.50 | 309.63 | 309.63 | 254,918 |
| 26 Mar 2024 | 307.45 | 315.00 | 307.33 | 313.85 | 313.85 | 227,226 |
| 25 Mar 2024 | 313.85 | 313.90 | 300.70 | 311.60 | 311.60 | 233,780 |
| 22 Mar 2024 | 313.40 | 315.60 | 311.30 | 313.90 | 313.90 | 136,041 |
| 21 Mar 2024 | 312.80 | 314.80 | 311.20 | 314.10 | 314.10 | 783,120 |
| 20 Mar 2024 | 305.55 | 309.90 | 305.30 | 308.56 | 308.56 | 1,564,941 |
| 19 Mar 2024 | 299.65 | 305.63 | 299.90 | 305.60 | 305.60 | 469,875 |
| 18 Mar 2024 | 307.85 | 309.70 | 299.60 | 300.64 | 300.64 | 1,172,822 |
| 15 Mar 2024 | 305.35 | 308.80 | 305.30 | 307.50 | 307.50 | 251,771 |
| 14 Mar 2024 | 308.45 | 309.50 | 305.90 | 307.06 | 307.06 | 685,135 |
| 13 Mar 2024 | 307.20 | 309.90 | 305.30 | 307.74 | 307.74 | 630,111 |
| 12 Mar 2024 | 301.50 | 307.70 | 301.00 | 302.25 | 302.25 | 763,131 |
| 11 Mar 2024 | 299.85 | 304.50 | 298.10 | 300.88 | 300.88 | 2,095,032 |
| 08 Mar 2024 | 298.35 | 303.10 | 298.10 | 302.56 | 302.56 | 151,715 |
| 07 Mar 2024 | 294.95 | 299.50 | 293.60 | 298.10 | 298.10 | 624,326 |
| 06 Mar 2024 | 295.80 | 297.20 | 292.20 | 296.90 | 296.90 | 311,621 |
| 05 Mar 2024 | 294.30 | 297.00 | 293.60 | 296.38 | 296.38 | 395,638 |
| 04 Mar 2024 | 295.10 | 295.89 | 293.50 | 295.00 | 295.00 | 181,626 |
| 01 Mar 2024 | 296.60 | 296.50 | 293.50 | 294.62 | 294.62 | 1,320,243 |
| 29 Feb 2024 | 294.65 | 297.70 | 294.70 | 295.40 | 295.40 | 602,504 |
| 28 Feb 2024 | 291.75 | 294.30 | 289.80 | 293.66 | 293.66 | 830,544 |
| 27 Feb 2024 | 293.85 | 294.50 | 290.90 | 292.50 | 292.50 | 1,042,110 |
| 26 Feb 2024 | 295.05 | 295.30 | 291.70 | 292.56 | 292.56 | 1,236,424 |
| 23 Feb 2024 | 292.45 | 295.40 | 291.50 | 294.56 | 294.56 | 214,776 |
| 22 Feb 2024 | 294.35 | 295.70 | 291.10 | 293.24 | 293.24 | 170,832 |
| 21 Feb 2024 | 293.55 | 293.80 | 290.50 | 292.50 | 292.50 | 413,192 |
| 20 Feb 2024 | 288.00 | 294.00 | 287.60 | 293.91 | 293.91 | 1,373,655 |
| 19 Feb 2024 | 285.80 | 289.90 | 284.70 | 288.90 | 288.90 | 640,515 |
| 16 Feb 2024 | 287.45 | 288.10 | 284.60 | 286.28 | 286.28 | 885,113 |
| 15 Feb 2024 | 284.95 | 287.31 | 284.20 | 286.28 | 286.28 | 167,433 |
| 14 Feb 2024 | 281.50 | 284.90 | 281.20 | 283.74 | 283.74 | 255,759 |
| 13 Feb 2024 | 285.70 | 285.70 | 279.80 | 281.37 | 281.37 | 554,209 |
| 12 Feb 2024 | 285.45 | 286.90 | 284.60 | 286.60 | 286.60 | 289,896 |
| 09 Feb 2024 | 286.20 | 286.80 | 283.40 | 286.14 | 286.14 | 1,460,489 |
| 08 Feb 2024 | 285.85 | 286.90 | 284.70 | 286.17 | 286.17 | 1,394,771 |
| 07 Feb 2024 | 277.35 | 285.80 | 278.10 | 285.48 | 285.48 | 374,619 |
| 06 Feb 2024 | 287.60 | 287.74 | 284.70 | 287.73 | 287.73 | 489,600 |
| 05 Feb 2024 | 286.30 | 286.70 | 284.40 | 286.60 | 286.60 | 1,396,623 |
| 02 Feb 2024 | 289.45 | 289.70 | 285.50 | 289.70 | 289.70 | 44,213 |
| 01 Feb 2024 | 284.45 | 287.70 | 282.30 | 286.99 | 286.99 | 38,350 |
| 31 Jan 2024 | 286.25 | 288.30 | 285.50 | 287.12 | 287.12 | 242,957 |
| 30 Jan 2024 | 287.45 | 289.00 | 286.50 | 288.13 | 288.13 | 1,570,141 |
| 29 Jan 2024 | 285.20 | 287.30 | 284.30 | 286.24 | 286.24 | 687,514 |
| 26 Jan 2024 | 286.75 | 287.30 | 285.30 | 286.72 | 286.72 | 2,207,541 |
| 25 Jan 2024 | 283.25 | 287.00 | 282.10 | 284.61 | 284.61 | 124,522 |
| 24 Jan 2024 | 287.95 | 288.10 | 283.00 | 283.57 | 283.57 | 332,788 |
| 23 Jan 2024 | 290.25 | 292.70 | 284.68 | 284.68 | 284.68 | 183,862 |
| 22 Jan 2024 | 286.25 | 290.00 | 286.30 | 288.89 | 288.89 | 489,306 |
| 19 Jan 2024 | 287.60 | 289.00 | 282.50 | 284.20 | 284.20 | 231,870 |
| 18 Jan 2024 | 281.70 | 284.70 | 280.30 | 284.30 | 284.30 | 588,155 |
| 17 Jan 2024 | 278.70 | 280.90 | 278.60 | 280.19 | 280.19 | 541,126 |
| 16 Jan 2024 | 281.10 | 282.60 | 279.70 | 282.00 | 282.00 | 648,643 |
| 15 Jan 2024 | 285.40 | 285.10 | 280.90 | 282.60 | 282.60 | 148,179 |
| 12 Jan 2024 | 283.85 | 285.80 | 283.50 | 284.97 | 284.97 | 180,056 |
| 11 Jan 2024 | 284.45 | 285.40 | 281.00 | 282.00 | 282.00 | 172,959 |
| 10 Jan 2024 | 282.90 | 283.80 | 281.40 | 283.30 | 283.30 | 161,970 |
| 09 Jan 2024 | 282.85 | 285.40 | 280.80 | 282.14 | 282.14 | 1,208,449 |
| 08 Jan 2024 | 279.65 | 283.58 | 278.80 | 280.79 | 280.79 | 648,362 |
| 05 Jan 2024 | 280.95 | 281.00 | 277.60 | 278.49 | 278.49 | 320,965 |
| 04 Jan 2024 | 279.05 | 281.22 | 278.60 | 281.05 | 281.05 | 130,523 |
| 03 Jan 2024 | 286.90 | 288.30 | 277.00 | 278.45 | 278.45 | 1,085,144 |
| 02 Jan 2024 | 290.65 | 292.50 | 287.00 | 288.36 | 288.36 | 110,241 |
| 29 Dec 2023 | 289.35 | 291.80 | 289.20 | 290.80 | 290.80 | 43,981 |
| 28 Dec 2023 | 290.70 | 291.70 | 288.60 | 288.86 | 288.86 | 145,206 |
| 27 Dec 2023 | 288.80 | 291.90 | 288.80 | 290.88 | 290.88 | 67,611 |
| 22 Dec 2023 | 287.15 | 289.80 | 286.80 | 288.30 | 288.30 | 54,450 |
| 21 Dec 2023 | 287.55 | 289.10 | 286.80 | 288.18 | 288.18 | 437,234 |
| 20 Dec 2023 | 282.70 | 291.00 | 279.60 | 289.36 | 289.36 | 251,132 |
| 19 Dec 2023 | 283.45 | 285.00 | 282.50 | 283.20 | 283.20 | 331,224 |
| 18 Dec 2023 | 283.45 | 283.70 | 281.30 | 282.05 | 282.05 | 4,531,877 |
| 15 Dec 2023 | 282.35 | 287.01 | 282.00 | 286.10 | 286.10 | 541,009 |
| 14 Dec 2023 | 278.40 | 282.00 | 271.10 | 279.71 | 279.71 | 227,056 |
| 13 Dec 2023 | 279.05 | 279.10 | 271.90 | 273.05 | 273.05 | 239,995 |
| 12 Dec 2023 | 278.30 | 279.50 | 277.90 | 278.00 | 278.00 | 66,002 |
| 11 Dec 2023 | 274.70 | 279.50 | 274.60 | 278.74 | 278.74 | 127,529 |
| 08 Dec 2023 | 273.20 | 275.90 | 271.90 | 274.80 | 274.80 | 112,505 |
| 07 Dec 2023 | 271.65 | 273.60 | 270.90 | 273.02 | 273.02 | 229,343 |
| 06 Dec 2023 | 270.45 | 274.30 | 268.30 | 272.75 | 272.75 | 1,685,510 |
| 05 Dec 2023 | 267.65 | 270.30 | 267.50 | 269.65 | 269.65 | 260,275 |
| 04 Dec 2023 | 269.25 | 269.90 | 267.40 | 268.60 | 268.60 | 223,081 |
| 01 Dec 2023 | 268.65 | 270.80 | 267.00 | 268.67 | 268.67 | 6,425,529 |
| 30 Nov 2023 | 269.65 | 270.50 | 259.00 | 268.78 | 268.78 | 193,651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.