UK Markets open in 5 hrs 36 mins

ASSA ABLOY AB (publ) (ASSA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
221.60+9.10 (+4.28%)
At close: 05:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022------
27 Jun 2022------
23 Jun 2022213.30214.40210.70212.50212.501,444,823
22 Jun 2022213.20216.00209.40214.80214.801,841,176
21 Jun 2022214.70217.20213.40214.50214.501,550,702
20 Jun 2022219.50219.50207.30212.30212.301,591,502
17 Jun 2022215.80219.30214.60217.70217.703,343,953
16 Jun 2022223.10224.30214.30215.80215.801,860,242
15 Jun 2022222.40227.10220.00225.00225.001,569,401
14 Jun 2022230.90232.40220.60220.60220.601,795,891
13 Jun 2022230.50232.70227.50229.60229.602,027,313
10 Jun 2022235.60238.50232.70234.70234.701,714,246
09 Jun 2022242.40243.30238.70239.70239.701,341,039
08 Jun 2022249.30249.30242.80243.90243.90986,271
07 Jun 2022245.70248.30242.40246.10246.101,132,894
03 Jun 2022246.20247.20242.80243.70243.70767,337
02 Jun 2022238.40245.80238.10244.40244.401,184,577
01 Jun 2022240.80243.10236.30238.10238.101,306,160
31 May 2022243.10244.50240.10240.20240.204,337,422
30 May 2022242.50245.60242.50243.90243.90676,905
27 May 2022234.70242.30234.70241.60241.601,447,853
25 May 2022233.60235.40229.40229.70229.70788,885
24 May 2022232.00236.20231.50232.80232.80925,959
23 May 2022235.10237.00232.50234.30234.301,111,539
20 May 2022234.00237.80232.20232.50232.501,595,314
19 May 2022231.70233.00228.90232.70232.701,029,108
18 May 2022239.80240.00234.60235.20235.201,452,226
17 May 2022235.10240.60234.30238.70238.701,479,410
16 May 2022233.10235.40231.20234.10234.101,675,464
13 May 2022229.20233.50227.50233.20233.20861,448
12 May 2022227.50228.40222.60228.00228.002,276,164
11 May 2022231.60233.30228.40231.00231.001,740,015
10 May 2022231.20237.70229.80230.60230.601,889,063
09 May 2022231.00233.00226.30228.30228.301,386,477
06 May 2022234.80235.20228.00232.40232.401,775,348
05 May 2022245.00245.10234.50236.10236.101,616,629
04 May 2022243.30243.60238.30240.00240.001,181,978
03 May 2022245.10245.10241.90243.20243.201,340,304
02 May 2022247.60250.00220.00242.60242.602,092,727
29 Apr 2022248.10253.50247.10251.00251.001,981,159
28 Apr 2022253.70255.80241.70244.10244.102,204,620
27 Apr 2022256.10257.50243.30251.80251.802,316,649
26 Apr 2022252.60258.20250.00250.00250.001,908,870
25 Apr 2022252.90253.90248.90251.10251.101,280,071
22 Apr 2022256.50258.20254.40256.80256.801,532,501
21 Apr 2022257.00261.90255.40259.20259.201,136,542
20 Apr 2022250.40256.80249.70255.20255.201,428,582
19 Apr 2022253.60253.60245.10247.90247.901,850,366
14 Apr 2022250.50252.80248.50252.80252.80506,787
13 Apr 2022248.10249.20245.10249.00249.001,043,529
12 Apr 2022246.80250.00242.80248.10248.101,260,641
11 Apr 2022256.40256.40248.50249.30249.301,535,414
08 Apr 2022257.00258.50254.80256.80256.801,124,097
07 Apr 2022254.50257.90252.50255.60255.601,372,172
06 Apr 2022258.90261.00250.40253.50253.501,980,466
05 Apr 2022258.50262.00258.00260.20260.201,288,402
04 Apr 2022256.20260.40253.30259.50259.501,297,426
01 Apr 2022254.40257.40252.60256.10256.101,081,930
31 Mar 2022258.90261.60254.10254.90254.902,165,599
30 Mar 2022258.90258.90251.30256.50256.501,529,731
29 Mar 2022258.80260.90255.10258.90258.901,370,398
28 Mar 2022252.00258.00251.50256.90256.901,621,146
25 Mar 2022255.60256.90249.60250.90250.901,403,187
24 Mar 2022265.50266.20256.40256.40256.401,508,764
23 Mar 2022266.10268.10262.60266.20266.201,341,931
22 Mar 2022265.50266.00260.90264.20264.201,403,768
21 Mar 2022266.80266.90262.80264.60264.601,183,586
18 Mar 2022265.80266.80261.00266.80266.802,129,805
17 Mar 2022261.80268.40261.80265.30265.301,937,662
16 Mar 2022253.10262.70249.30261.20261.202,101,276
15 Mar 2022246.50249.30241.80248.70248.701,303,974
14 Mar 2022246.60252.60243.60248.40248.401,410,042
11 Mar 2022240.40247.20239.10245.70245.702,743,091
10 Mar 2022240.70244.70236.70240.40240.402,246,478
09 Mar 2022239.70242.50232.10237.70237.703,836,620
08 Mar 2022234.20240.80231.10234.20234.202,297,154
07 Mar 2022233.70241.80231.10237.40237.403,117,340
04 Mar 2022252.00254.20241.10241.10241.101,683,134
03 Mar 2022253.40255.00250.90253.10253.101,331,512
02 Mar 2022249.80254.90244.50252.80252.802,231,034
01 Mar 2022249.10255.10248.60252.50252.501,632,040
28 Feb 2022248.20253.20244.20251.60251.602,600,982
25 Feb 2022247.80253.40245.40251.70251.702,017,972
24 Feb 2022247.20250.30241.20245.90245.902,654,631
23 Feb 2022260.10262.80257.70258.00258.001,509,022
22 Feb 2022253.00260.70252.40258.40258.401,627,156
21 Feb 2022270.00270.80257.40258.30258.301,730,804
18 Feb 2022269.50270.40266.50268.70268.701,703,969
17 Feb 2022268.70271.60267.70268.50268.501,373,793
16 Feb 2022265.60268.70264.50267.80267.801,531,250
15 Feb 2022261.20265.70260.00264.60264.601,112,772
14 Feb 2022262.40263.50257.10261.50261.502,256,440
11 Feb 2022270.00271.60268.10268.10268.101,263,573
10 Feb 2022273.40274.20270.70273.30273.301,286,494
09 Feb 2022271.30275.30270.40273.60273.601,467,590
08 Feb 2022271.90272.00266.30267.30267.302,076,101
07 Feb 2022270.00273.40267.20273.40273.402,571,078
04 Feb 2022260.00266.50256.10265.00265.003,681,182
03 Feb 2022257.30257.30246.00247.70247.701,743,946
02 Feb 2022256.00256.20253.90256.00256.001,269,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...