ASSA ABLOY AB (publ) (ASSA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 296.80 | 299.90 | 294.70 | 299.50 | 299.50 | 2,114,642 |
| 25 Apr 2024 | 295.90 | 297.80 | 290.40 | 294.60 | 294.60 | 2,187,426 |
| 25 Apr 2024 | 2.7 Dividend | |||||
| 24 Apr 2024 | 305.50 | 309.90 | 299.70 | 300.90 | 298.20 | 2,573,716 |
| 23 Apr 2024 | 308.20 | 310.30 | 306.20 | 310.30 | 307.52 | 1,921,526 |
| 22 Apr 2024 | 306.10 | 308.70 | 304.10 | 306.10 | 303.35 | 1,735,099 |
| 19 Apr 2024 | 301.70 | 305.40 | 300.00 | 305.40 | 302.66 | 1,754,133 |
| 18 Apr 2024 | 308.40 | 308.50 | 303.30 | 305.00 | 302.26 | 1,550,520 |
| 17 Apr 2024 | 305.70 | 309.80 | 305.40 | 307.30 | 304.54 | 1,359,898 |
| 16 Apr 2024 | 305.30 | 307.90 | 303.00 | 306.30 | 303.55 | 1,850,855 |
| 15 Apr 2024 | 306.70 | 314.40 | 306.70 | 309.80 | 307.02 | 1,628,630 |
| 12 Apr 2024 | 309.40 | 311.30 | 303.40 | 305.80 | 303.06 | 1,759,599 |
| 11 Apr 2024 | 306.10 | 307.50 | 302.00 | 307.50 | 304.74 | 3,203,082 |
| 10 Apr 2024 | 305.10 | 308.30 | 304.10 | 306.30 | 303.55 | 1,716,719 |
| 09 Apr 2024 | 305.00 | 305.00 | 302.00 | 304.20 | 301.47 | 1,121,953 |
| 08 Apr 2024 | 307.00 | 308.00 | 303.60 | 305.70 | 302.96 | 985,603 |
| 05 Apr 2024 | 306.40 | 307.20 | 304.40 | 306.60 | 303.85 | 1,795,727 |
| 04 Apr 2024 | 306.40 | 310.20 | 305.80 | 309.00 | 306.23 | 1,511,407 |
| 03 Apr 2024 | 305.80 | 307.90 | 305.00 | 306.40 | 303.65 | 1,249,619 |
| 02 Apr 2024 | 308.70 | 311.10 | 305.20 | 305.70 | 302.96 | 1,703,647 |
| 28 Mar 2024 | 309.30 | 311.50 | 307.10 | 307.10 | 304.34 | 812,268 |
| 27 Mar 2024 | 314.00 | 314.00 | 308.60 | 309.60 | 306.82 | 1,501,676 |
| 26 Mar 2024 | 307.50 | 315.30 | 306.50 | 313.90 | 311.08 | 1,585,855 |
| 25 Mar 2024 | 313.90 | 314.20 | 311.20 | 311.60 | 308.80 | 1,173,172 |
| 22 Mar 2024 | 313.00 | 315.60 | 311.40 | 313.90 | 311.08 | 1,296,570 |
| 21 Mar 2024 | 312.00 | 315.00 | 311.10 | 314.10 | 311.28 | 1,365,117 |
| 20 Mar 2024 | 305.60 | 309.90 | 305.30 | 309.40 | 306.62 | 1,254,213 |
| 19 Mar 2024 | 300.40 | 305.60 | 299.70 | 305.60 | 302.86 | 1,608,579 |
| 18 Mar 2024 | 307.80 | 308.00 | 299.60 | 300.70 | 298.00 | 1,886,108 |
| 15 Mar 2024 | 305.50 | 308.80 | 305.50 | 307.50 | 304.74 | 2,116,760 |
| 14 Mar 2024 | 308.80 | 308.80 | 305.80 | 306.10 | 303.35 | 1,344,146 |
| 13 Mar 2024 | 307.20 | 310.10 | 305.20 | 307.80 | 305.04 | 1,513,986 |
| 12 Mar 2024 | 301.60 | 307.70 | 301.00 | 306.80 | 304.05 | 2,832,892 |
| 11 Mar 2024 | 300.00 | 301.20 | 298.90 | 301.10 | 298.40 | 1,535,939 |
| 08 Mar 2024 | 298.10 | 303.30 | 298.10 | 302.60 | 299.88 | 1,869,536 |
| 07 Mar 2024 | 295.10 | 299.50 | 293.00 | 298.10 | 295.43 | 1,380,477 |
| 06 Mar 2024 | 295.90 | 297.30 | 292.30 | 296.40 | 293.74 | 1,494,857 |
| 05 Mar 2024 | 295.00 | 297.10 | 293.50 | 296.20 | 293.54 | 1,407,553 |
| 04 Mar 2024 | 295.20 | 295.90 | 293.20 | 295.00 | 292.35 | 994,274 |
| 01 Mar 2024 | 296.10 | 297.00 | 293.30 | 294.50 | 291.86 | 971,418 |
| 29 Feb 2024 | 294.70 | 297.80 | 294.60 | 295.40 | 292.75 | 3,379,105 |
| 28 Feb 2024 | 291.70 | 293.70 | 291.40 | 293.70 | 291.06 | 1,156,929 |
| 27 Feb 2024 | 293.30 | 294.50 | 291.90 | 292.50 | 289.88 | 987,559 |
| 26 Feb 2024 | 295.10 | 295.30 | 291.70 | 292.70 | 290.07 | 798,784 |
| 23 Feb 2024 | 292.20 | 295.40 | 291.40 | 294.60 | 291.96 | 854,430 |
| 22 Feb 2024 | 293.90 | 296.10 | 291.20 | 293.10 | 290.47 | 1,622,080 |
| 21 Feb 2024 | 293.70 | 294.00 | 290.50 | 292.50 | 289.88 | 804,967 |
| 20 Feb 2024 | 288.20 | 294.00 | 286.90 | 293.90 | 291.26 | 1,424,726 |
| 19 Feb 2024 | 285.90 | 291.40 | 284.60 | 288.90 | 286.31 | 1,045,461 |
| 16 Feb 2024 | 287.50 | 288.40 | 284.10 | 287.00 | 284.42 | 1,864,161 |
| 15 Feb 2024 | 285.00 | 287.60 | 285.00 | 286.30 | 283.73 | 1,463,740 |
| 14 Feb 2024 | 281.50 | 285.00 | 281.50 | 283.80 | 281.25 | 1,127,627 |
| 13 Feb 2024 | 285.70 | 285.90 | 279.60 | 282.40 | 279.87 | 1,501,895 |
| 12 Feb 2024 | 285.30 | 287.00 | 284.60 | 286.60 | 284.03 | 1,202,695 |
| 09 Feb 2024 | 286.20 | 287.10 | 283.30 | 284.20 | 281.65 | 1,672,585 |
| 08 Feb 2024 | 286.00 | 287.20 | 284.80 | 286.10 | 283.53 | 1,277,443 |
| 07 Feb 2024 | 277.70 | 286.00 | 277.00 | 285.50 | 282.94 | 2,606,753 |
| 06 Feb 2024 | 287.40 | 287.80 | 284.70 | 287.70 | 285.12 | 1,858,942 |
| 05 Feb 2024 | 286.20 | 287.00 | 284.40 | 285.10 | 282.54 | 1,268,596 |
| 02 Feb 2024 | 289.20 | 289.90 | 285.50 | 286.70 | 284.13 | 1,243,936 |
| 01 Feb 2024 | 284.30 | 287.70 | 283.80 | 287.00 | 284.42 | 1,044,404 |
| 31 Jan 2024 | 286.20 | 288.90 | 285.00 | 286.70 | 284.13 | 1,831,344 |
| 30 Jan 2024 | 287.20 | 289.30 | 286.30 | 288.10 | 285.51 | 1,123,510 |
| 29 Jan 2024 | 285.00 | 287.60 | 284.20 | 286.20 | 283.63 | 1,337,202 |
| 26 Jan 2024 | 286.80 | 287.50 | 285.20 | 285.70 | 283.14 | 1,380,230 |
| 25 Jan 2024 | 283.40 | 287.20 | 282.50 | 286.80 | 284.23 | 1,013,845 |
| 24 Jan 2024 | 288.10 | 288.40 | 282.90 | 284.20 | 281.65 | 1,559,245 |
| 23 Jan 2024 | 290.90 | 290.90 | 284.40 | 284.70 | 282.15 | 1,690,642 |
| 22 Jan 2024 | 286.30 | 290.10 | 285.60 | 289.10 | 286.51 | 1,572,734 |
| 19 Jan 2024 | 287.00 | 289.30 | 283.20 | 284.20 | 281.65 | 1,230,259 |
| 18 Jan 2024 | 281.40 | 284.70 | 280.30 | 284.30 | 281.75 | 1,627,506 |
| 17 Jan 2024 | 279.00 | 281.00 | 278.40 | 280.40 | 277.88 | 1,399,301 |
| 16 Jan 2024 | 281.10 | 282.70 | 279.70 | 282.00 | 279.47 | 1,227,975 |
| 15 Jan 2024 | 282.90 | 283.20 | 280.80 | 282.60 | 280.06 | 723,998 |
| 12 Jan 2024 | 283.50 | 286.10 | 283.50 | 285.00 | 282.44 | 1,245,722 |
| 11 Jan 2024 | 285.00 | 286.00 | 281.00 | 282.00 | 279.47 | 1,072,863 |
| 10 Jan 2024 | 282.90 | 284.00 | 281.30 | 283.30 | 280.76 | 1,203,993 |
| 09 Jan 2024 | 283.20 | 283.80 | 280.60 | 283.30 | 280.76 | 1,463,301 |
| 08 Jan 2024 | 279.50 | 283.60 | 278.40 | 283.60 | 281.06 | 955,132 |
| 05 Jan 2024 | 280.50 | 281.00 | 277.50 | 278.10 | 275.60 | 986,457 |
| 04 Jan 2024 | 279.40 | 281.40 | 278.60 | 281.10 | 278.58 | 1,110,682 |
| 03 Jan 2024 | 287.00 | 287.10 | 277.00 | 278.90 | 276.40 | 1,922,660 |
| 02 Jan 2024 | 290.30 | 293.00 | 286.90 | 288.40 | 285.81 | 1,238,642 |
| 29 Dec 2023 | 289.20 | 291.80 | 289.20 | 290.30 | 287.70 | 994,959 |
| 28 Dec 2023 | 290.60 | 291.70 | 288.50 | 289.20 | 286.61 | 874,715 |
| 27 Dec 2023 | 288.80 | 292.00 | 288.50 | 290.50 | 287.89 | 1,044,197 |
| 22 Dec 2023 | 287.20 | 289.90 | 286.80 | 288.70 | 286.11 | 969,348 |
| 21 Dec 2023 | 287.70 | 289.30 | 286.40 | 288.30 | 285.71 | 1,360,853 |
| 20 Dec 2023 | 281.30 | 291.00 | 281.30 | 289.40 | 286.80 | 2,461,112 |
| 19 Dec 2023 | 282.90 | 285.30 | 282.40 | 283.20 | 280.66 | 2,400,254 |
| 18 Dec 2023 | 283.00 | 284.80 | 281.10 | 281.40 | 278.87 | 1,678,429 |
| 15 Dec 2023 | 282.00 | 287.00 | 282.00 | 286.10 | 283.53 | 3,156,946 |
| 14 Dec 2023 | 278.40 | 282.00 | 275.70 | 282.00 | 279.47 | 2,620,974 |
| 13 Dec 2023 | 279.10 | 279.30 | 271.90 | 272.80 | 270.35 | 2,868,016 |
| 12 Dec 2023 | 277.90 | 279.70 | 277.80 | 278.30 | 275.80 | 1,438,916 |
| 11 Dec 2023 | 274.80 | 279.50 | 274.30 | 278.70 | 276.20 | 1,625,312 |
| 08 Dec 2023 | 273.00 | 276.00 | 272.80 | 274.80 | 272.33 | 1,504,626 |
| 07 Dec 2023 | 272.10 | 273.60 | 271.10 | 272.90 | 270.45 | 1,157,460 |
| 06 Dec 2023 | 270.20 | 274.30 | 270.20 | 273.50 | 271.05 | 1,446,802 |
| 05 Dec 2023 | 267.70 | 270.50 | 267.60 | 270.00 | 267.58 | 1,593,922 |
| *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.