ASSA ABLOY AB Class B ASSA_B
OMXSTO · Sweden · Consumer Durables
SEK 356.40+5.70 (+1.63%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 356.30 | +1.60% | SEK 352.10 | SEK 357.60 | SEK 352.10 | 663.36K |
| 2026-10-01 | SEK 350.70 | -1.38% | SEK 353.80 | SEK 354.60 | SEK 349.90 | 1.41M |
| 2026-09-30 | SEK 355.60 | +0.17% | SEK 356.40 | SEK 359.10 | SEK 353.80 | 2.37M |
| 2026-09-29 | SEK 355.00 | -0.75% | SEK 358.00 | SEK 361.60 | SEK 354.80 | 1.67M |
| 2026-09-28 | SEK 357.70 | +0.68% | SEK 356.80 | SEK 361.90 | SEK 355.30 | 1.37M |
| 2026-09-25 | SEK 355.30 | +0.77% | SEK 353.90 | SEK 358.20 | SEK 353.80 | 1.37M |
| 2026-09-24 | SEK 352.60 | -1.26% | SEK 356.10 | SEK 357.30 | SEK 352.60 | 1.17M |
| 2026-09-23 | SEK 357.10 | -0.61% | SEK 360.90 | SEK 361.50 | SEK 355.80 | 1.08M |
| 2026-09-22 | SEK 359.30 | +1.30% | SEK 355.00 | SEK 361.10 | SEK 354.50 | 1.67M |
| 2026-09-21 | SEK 354.70 | +1.98% | SEK 350.00 | SEK 355.80 | SEK 349.70 | 1.41M |
| 2026-09-18 | SEK 347.80 | +0.49% | SEK 349.50 | SEK 352.40 | SEK 347.10 | 2.49M |
| 2026-09-17 | SEK 346.10 | +0.67% | SEK 346.40 | SEK 348.70 | SEK 343.30 | 2.10M |
| 2026-09-16 | SEK 343.80 | -0.09% | SEK 344.10 | SEK 347.70 | SEK 343.80 | 1.46M |
| 2026-09-15 | SEK 344.10 | +0.73% | SEK 340.50 | SEK 344.10 | SEK 335.70 | 1.89M |
| 2026-09-14 | SEK 341.60 | +0.15% | SEK 338.80 | SEK 343.50 | SEK 338.30 | 1.31M |
| 2026-09-11 | SEK 341.10 | -0.06% | SEK 340.60 | SEK 342.50 | SEK 337.70 | 1.29M |
| 2026-09-10 | SEK 341.30 | -0.12% | SEK 342.70 | SEK 345.10 | SEK 340.40 | 983.38K |
| 2026-09-09 | SEK 341.70 | -3.47% | SEK 351.30 | SEK 352.90 | SEK 339.70 | 3.28M |
| 2026-09-08 | SEK 354.00 | +0.85% | SEK 349.60 | SEK 354.80 | SEK 349.20 | 581.36K |
| 2026-09-07 | SEK 351.00 | -0.34% | SEK 352.00 | SEK 354.20 | SEK 351.00 | 715.17K |
| 2026-09-04 | SEK 352.20 | +0.43% | SEK 351.40 | SEK 353.50 | SEK 349.70 | 926.60K |
| 2026-09-03 | SEK 350.70 | +0.06% | SEK 350.10 | SEK 353.90 | SEK 348.90 | 1.36M |
| 2026-09-02 | SEK 350.50 | -0.28% | SEK 351.00 | SEK 351.50 | SEK 345.50 | 1.12M |
| 2026-09-01 | SEK 351.50 | -1.60% | SEK 355.50 | SEK 357.40 | SEK 351.50 | 1.64M |
| 2026-08-31 | SEK 357.20 | 0.00% | SEK 357.20 | SEK 360.70 | SEK 356.50 | 1.70M |
| 2026-08-28 | SEK 357.20 | +0.17% | SEK 356.80 | SEK 360.60 | SEK 356.80 | 1.37M |
| 2026-08-27 | SEK 356.60 | +0.25% | SEK 355.60 | SEK 356.80 | SEK 352.60 | 1.12M |
| 2026-08-26 | SEK 355.70 | +0.76% | SEK 352.00 | SEK 358.20 | SEK 352.00 | 1.36M |
| 2026-08-25 | SEK 353.00 | +0.66% | SEK 351.60 | SEK 354.50 | SEK 350.30 | 1.01M |
| 2026-08-24 | SEK 350.70 | -1.04% | SEK 354.30 | SEK 355.20 | SEK 350.70 | 808.05K |
| 2026-08-21 | SEK 354.40 | +0.57% | SEK 354.20 | SEK 355.60 | SEK 352.60 | 1.27M |
| 2026-08-20 | SEK 352.40 | +1.00% | SEK 347.90 | SEK 353.50 | SEK 347.50 | 1.19M |
| 2026-08-19 | SEK 348.90 | +0.63% | SEK 346.60 | SEK 349.90 | SEK 345.10 | 1.15M |
| 2026-08-18 | SEK 346.70 | -1.48% | SEK 350.00 | SEK 350.80 | SEK 344.30 | 1.12M |
| 2026-08-17 | SEK 351.90 | -1.40% | SEK 356.10 | SEK 356.60 | SEK 351.50 | 909.55K |
| 2026-08-14 | SEK 356.90 | -1.00% | SEK 360.50 | SEK 361.60 | SEK 354.90 | 1.10M |
| 2026-08-13 | SEK 360.50 | +0.17% | SEK 359.60 | SEK 362.30 | SEK 359.60 | 1.23M |
| 2026-08-12 | SEK 359.90 | -0.44% | SEK 362.00 | SEK 363.60 | SEK 358.70 | 754.80K |
| 2026-08-11 | SEK 361.50 | -0.52% | SEK 361.60 | SEK 363.60 | SEK 359.60 | 843.95K |
| 2026-08-10 | SEK 363.40 | -0.85% | SEK 365.40 | SEK 366.00 | SEK 361.40 | 836.06K |
| 2026-08-07 | SEK 366.50 | -0.11% | SEK 365.00 | SEK 368.30 | SEK 365.00 | 1.02M |
| 2026-08-06 | SEK 366.90 | +0.25% | SEK 366.90 | SEK 370.90 | SEK 365.70 | 1.39M |
| 2026-08-05 | SEK 366.00 | +0.47% | SEK 366.50 | SEK 367.80 | SEK 363.80 | 1.36M |
| 2026-08-04 | SEK 364.30 | +1.08% | SEK 362.60 | SEK 365.10 | SEK 359.40 | 1.23M |
| 2026-08-03 | SEK 360.40 | +2.07% | SEK 354.50 | SEK 362.40 | SEK 354.50 | 1.50M |
| 2026-07-31 | SEK 353.10 | +0.68% | SEK 351.40 | SEK 357.00 | SEK 351.40 | 2.19M |
| 2026-07-30 | SEK 350.70 | -0.31% | SEK 351.50 | SEK 355.00 | SEK 350.50 | 1.33M |
| 2026-07-29 | SEK 351.80 | -1.07% | SEK 354.10 | SEK 356.20 | SEK 351.50 | 1.51M |
| 2026-07-28 | SEK 355.60 | +1.80% | SEK 351.20 | SEK 355.60 | SEK 349.80 | 1.56M |
| 2026-07-27 | SEK 349.30 | +0.37% | SEK 350.30 | SEK 353.00 | SEK 349.30 | 1.02M |
| 2026-07-24 | SEK 348.00 | +1.28% | SEK 343.90 | SEK 348.00 | SEK 343.80 | 1.14M |
| 2026-07-23 | SEK 343.60 | -0.15% | SEK 343.50 | SEK 344.40 | SEK 337.50 | 1.89M |
| 2026-07-22 | SEK 344.10 | +1.21% | SEK 339.10 | SEK 345.90 | SEK 337.10 | 1.88M |
| 2026-07-21 | SEK 340.00 | -0.61% | SEK 342.40 | SEK 342.40 | SEK 334.40 | 2.19M |
| 2026-07-20 | SEK 342.10 | -1.81% | SEK 347.70 | SEK 347.70 | SEK 339.90 | 1.87M |
| 2026-07-17 | SEK 348.40 | +4.94% | SEK 346.60 | SEK 352.60 | SEK 342.20 | 4.04M |
| 2026-07-16 | SEK 332.00 | +0.61% | SEK 329.10 | SEK 332.90 | SEK 326.60 | 2.03M |
| 2026-07-15 | SEK 330.00 | +0.30% | SEK 329.10 | SEK 332.20 | SEK 325.80 | 1.77M |
| 2026-07-14 | SEK 329.00 | -0.63% | SEK 329.00 | SEK 331.30 | SEK 324.70 | 1.83M |
| 2026-07-13 | SEK 331.10 | -1.25% | SEK 333.60 | SEK 334.40 | SEK 329.80 | 1.03M |
| 2026-07-10 | SEK 335.30 | +0.66% | SEK 333.80 | SEK 335.70 | SEK 331.50 | 1.40M |
| 2026-07-09 | SEK 333.10 | +0.70% | SEK 334.30 | SEK 336.00 | SEK 332.00 | 1.52M |
| 2026-07-08 | SEK 330.80 | -2.71% | SEK 337.10 | SEK 338.10 | SEK 329.10 | 1.69M |
| 2026-07-07 | SEK 340.00 | -0.23% | SEK 341.50 | SEK 344.40 | SEK 339.60 | 1.34M |
| 2026-07-06 | SEK 340.80 | -0.61% | SEK 342.90 | SEK 345.60 | SEK 339.70 | 1.09M |
| 2026-07-03 | SEK 342.90 | +0.15% | SEK 344.10 | SEK 345.40 | SEK 342.00 | 1.26M |
| 2026-07-02 | SEK 342.40 | -0.41% | SEK 343.20 | SEK 345.60 | SEK 341.40 | 1.58M |
| 2026-07-01 | SEK 343.80 | +0.41% | SEK 343.20 | SEK 343.80 | SEK 338.70 | 1.27M |
| 2026-06-30 | SEK 342.40 | +0.68% | SEK 342.40 | SEK 344.40 | SEK 339.40 | 1.62M |
| 2026-06-29 | SEK 340.10 | -0.23% | SEK 340.00 | SEK 341.00 | SEK 337.20 | 1.35M |
| 2026-06-26 | SEK 340.90 | -0.06% | SEK 338.70 | SEK 343.20 | SEK 335.70 | 2.21M |
| 2026-06-25 | SEK 341.10 | +0.32% | SEK 341.80 | SEK 342.60 | SEK 337.50 | 2.15M |
| 2026-06-24 | SEK 340.00 | +3.16% | SEK 331.40 | SEK 341.80 | SEK 329.40 | 2.35M |
| 2026-06-23 | SEK 329.60 | -2.17% | SEK 334.80 | SEK 334.80 | SEK 329.60 | 2.42M |
| 2026-06-22 | SEK 336.90 | -1.92% | SEK 340.70 | SEK 342.50 | SEK 336.70 | 2.61M |
| 2026-06-18 | SEK 343.50 | +1.00% | SEK 339.20 | SEK 343.50 | SEK 337.60 | 3.02M |
| 2026-06-17 | SEK 340.10 | -0.85% | SEK 342.10 | SEK 345.00 | SEK 338.60 | 2.16M |
| 2026-06-16 | SEK 343.00 | +1.45% | SEK 341.10 | SEK 345.70 | SEK 340.20 | 2.51M |
| 2026-06-15 | SEK 338.10 | +1.71% | SEK 341.80 | SEK 344.10 | SEK 337.70 | 2.38M |
| 2026-06-12 | SEK 332.40 | +1.68% | SEK 333.30 | SEK 337.30 | SEK 330.10 | 2.35M |
| 2026-06-11 | SEK 326.90 | -0.43% | SEK 329.00 | SEK 332.70 | SEK 326.10 | 1.22M |
| 2026-06-10 | SEK 328.30 | -0.45% | SEK 331.60 | SEK 332.70 | SEK 325.40 | 829.13K |
| 2026-06-09 | SEK 329.80 | +1.48% | SEK 325.30 | SEK 331.90 | SEK 323.70 | 2.74M |
| 2026-06-08 | SEK 325.00 | -0.55% | SEK 321.30 | SEK 325.60 | SEK 320.60 | 2.33M |
| 2026-06-05 | SEK 326.80 | 0.00% | SEK 327.30 | SEK 332.00 | SEK 325.80 | 2.53M |
| 2026-06-04 | SEK 326.80 | -0.24% | SEK 327.60 | SEK 331.20 | SEK 326.20 | 1.79M |
| 2026-06-03 | SEK 327.60 | -0.55% | SEK 327.20 | SEK 330.40 | SEK 326.60 | 2.06M |
| 2026-06-02 | SEK 329.40 | +0.64% | SEK 331.20 | SEK 332.70 | SEK 328.50 | 1.52M |
| 2026-06-01 | SEK 327.30 | -1.62% | SEK 330.10 | SEK 334.80 | SEK 325.30 | 1.80M |
| 2026-05-29 | SEK 332.70 | +0.85% | SEK 330.10 | SEK 336.30 | SEK 329.00 | 5.29M |