UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
209.70+3.70 (+1.80%)
At close: 05:29PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022208.20211.10205.90209.70209.702,433,777
29 Sept 2022210.70210.70204.60206.00206.002,005,867
28 Sept 2022204.80211.30204.30211.10211.102,034,827
27 Sept 2022208.70209.50205.50207.20207.202,045,995
26 Sept 2022204.80208.80203.80206.60206.601,680,091
23 Sept 2022204.70205.80200.00204.80204.801,713,114
22 Sept 2022209.20209.70203.90204.50204.501,713,085
21 Sept 2022206.00211.60205.40210.60210.601,788,417
20 Sept 2022215.80215.90207.70207.70207.701,502,943
19 Sept 2022212.00215.10210.80214.30214.30971,220
16 Sept 2022219.10219.70212.10212.10212.103,295,587
15 Sept 2022218.40224.40215.80221.30221.302,835,537
14 Sept 2022221.30222.90217.50218.40218.401,505,014
13 Sept 2022228.50229.20222.40222.40222.401,768,317
12 Sept 2022221.20227.70220.60227.40227.401,128,153
09 Sept 2022216.40220.70216.00220.10220.101,151,224
08 Sept 2022215.60217.10211.50216.30216.301,305,449
07 Sept 2022213.00215.40210.60214.30214.301,230,373
06 Sept 2022214.20217.00213.70215.10215.101,011,336
05 Sept 2022212.30216.00212.30214.40214.401,098,065
02 Sept 2022213.10217.70211.50217.70217.701,578,933
01 Sept 2022214.80216.00210.50210.50210.501,617,588
31 Aug 2022219.70220.00215.40216.70216.702,392,081
30 Aug 2022217.60222.60217.20218.00218.001,073,135
29 Aug 2022218.30219.10214.30216.80216.801,236,617
26 Aug 2022226.30227.80220.30220.90220.901,057,440
25 Aug 2022228.00228.10223.60225.20225.20981,678
24 Aug 2022227.60229.60225.50226.70226.701,400,027
23 Aug 2022230.00233.70228.10228.40228.40899,390
22 Aug 2022238.90241.00233.00233.30233.301,457,545
19 Aug 2022236.80241.10236.60238.90238.901,572,573
18 Aug 2022233.20239.40232.10238.60238.601,165,196
17 Aug 2022236.10237.10232.60233.60233.601,034,352
16 Aug 2022237.80238.30235.30235.90235.90907,890
15 Aug 2022235.30238.60234.20237.20237.20665,450
12 Aug 2022239.00239.00234.00234.60234.60916,900
11 Aug 2022235.60237.30232.40236.90236.901,397,685
10 Aug 2022225.60234.00224.60234.00234.001,339,960
09 Aug 2022233.10233.70226.00226.80226.80948,932
08 Aug 2022231.00234.80230.90233.20233.20711,985
05 Aug 2022235.70238.20229.00229.10229.101,560,265
04 Aug 2022236.70241.40236.30239.30239.30719,961
03 Aug 2022235.50237.50233.70236.70236.70703,565
02 Aug 2022236.50237.10234.70235.80235.80688,680
01 Aug 2022239.00241.00235.60237.60237.60903,098
29 Jul 2022235.00239.50234.00238.90238.901,495,773
28 Jul 2022230.60233.70229.90232.50232.50942,370
27 Jul 2022231.20231.70228.50229.50229.50678,226
26 Jul 2022225.70230.40225.70229.00229.00959,269
25 Jul 2022230.70231.80227.00227.30227.301,376,890
22 Jul 2022233.40233.50230.30232.20232.201,134,236
21 Jul 2022229.30234.50229.00233.00233.002,043,499
20 Jul 2022229.60231.00226.80229.30229.301,381,780
19 Jul 2022230.50230.50216.80228.40228.402,970,419
18 Jul 2022228.40230.10226.10227.10227.102,005,969
15 Jul 2022225.30227.10223.30226.70226.701,721,981
14 Jul 2022226.00228.10222.40225.40225.401,630,253
13 Jul 2022232.80233.00225.50227.20227.201,178,751
12 Jul 2022227.10234.10226.60234.10234.101,342,154
11 Jul 2022228.00230.30226.30229.30229.301,012,411
08 Jul 2022229.60232.70225.90231.40231.40964,416
07 Jul 2022225.70231.60225.70230.90230.902,134,685
06 Jul 2022221.50225.70221.40224.10224.101,250,013
05 Jul 2022220.00221.60216.70218.20218.202,438,137
04 Jul 2022216.90221.40216.70218.00218.00936,467
01 Jul 2022215.20218.80212.10217.20217.201,610,013
30 Jun 2022216.30218.10213.40217.30217.302,451,412
29 Jun 2022216.50220.20214.00219.50219.501,509,401
28 Jun 2022222.00224.10218.10218.20218.201,586,485
27 Jun 2022218.70222.80217.50221.60221.601,939,591
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...