Education
About Us
Working with TipRanks
Follow Us
Assa Abloy (GB:0R87)
LSE:0R87
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
339.20
342.20
335.90
339.62
339.62
-0.65%
82,001
0.18
Oct 16, 2025
337.40
343.75
334.50
341.84
341.84
+2.00%
180,259
0.40
Oct 15, 2025
334.50
338.30
333.65
335.14
335.14
+1.53%
125,467
0.28
Oct 14, 2025
328.45
331.40
327.40
330.08
330.08
+0.08%
209,483
0.45
Oct 13, 2025
333.30
332.80
329.10
329.83
329.83
-1.56%
218,856
0.47
Oct 10, 2025
333.45
336.75
330.00
335.07
335.07
+0.64%
136,780
0.30
Oct 09, 2025
333.10
334.80
332.50
332.94
332.94
+0.24%
143,654
0.31
Oct 08, 2025
330.15
334.00
330.30
332.14
332.14
+0.19%
220,949
0.47
Oct 07, 2025
331.55
333.25
328.80
331.53
331.53
-0.65%
586,790
1.27
Oct 06, 2025
331.45
334.40
330.50
333.70
333.70
+0.89%
163,701
0.36
Oct 03, 2025
329.65
332.20
327.70
330.75
330.75
+0.76%
96,634
0.21
Oct 02, 2025
324.35
329.20
323.40
328.25
328.25
+1.94%
197,893
0.43
Oct 01, 2025
325.70
325.90
320.80
322.00
322.00
-0.70%
453,880
1.00
Sep 30, 2025
323.65
326.60
322.40
324.27
324.27
+0.05%
138,465
0.30
Sep 29, 2025
323.60
326.50
322.70
324.10
324.10
+1.06%
100,146
0.22
Sep 26, 2025
320.70
322.50
319.40
320.69
320.69
+0.94%
401,233
0.87
Sep 25, 2025
320.70
320.80
316.50
317.71
317.71
-1.52%
2,099,034
4.88
Sep 24, 2025
323.60
326.10
320.60
322.63
322.63
-1.84%
191,653
0.45
Sep 23, 2025
327.50
330.00
327.30
328.67
328.67
+0.49%
755,312
1.52
Sep 22, 2025
329.40
329.90
325.20
327.07
327.07
-1.03%
1,738,426
3.30
Sep 19, 2025
331.40
333.20
328.90
330.46
330.46
-0.52%
497,247
0.95
Sep 18, 2025
335.65
336.50
330.30
332.19
332.19
-0.97%
177,314
0.34
Sep 17, 2025
335.15
336.90
334.00
335.44
335.44
-0.18%
187,940
0.36
Sep 16, 2025
340.00
340.20
333.50
336.05
336.04
-1.32%
144,366
0.28
Sep 15, 2025
341.45
342.50
339.00
340.54
340.54
+0.13%
49,053
0.09
Sep 12, 2025
340.90
341.65
338.20
340.09
340.09
+0.26%
624,765
1.16
Sep 11, 2025
340.85
341.80
335.40
339.20
339.20
-0.48%
2,626,360
5.09
Sep 10, 2025
341.90
342.60
339.60
340.85
340.85
+0.23%
144,331
0.28
Sep 09, 2025
344.70
345.70
337.60
340.08
340.08
-0.90%
238,473
0.45
Sep 08, 2025
342.95
344.20
341.70
343.15
343.15
+1.10%
69,821
0.13
Sep 05, 2025
337.05
342.10
337.00
339.42
339.42
+1.54%
144,345
0.26
Sep 04, 2025
330.30
336.15
330.20
334.27
334.27
+1.31%
66,121
0.12
Sep 03, 2025
329.25
331.61
328.20
329.94
329.94
-0.13%
1,717,520
3.23
Sep 02, 2025
335.10
335.40
326.60
330.35
330.35
-1.35%
175,495
0.33
Sep 01, 2025
334.45
335.80
333.80
334.86
334.86
-0.22%
2,973,728
5.97
Aug 29, 2025
335.15
337.40
334.10
335.61
335.61
+0.10%
148,649
0.30
Aug 28, 2025
336.15
336.60
333.70
335.29
335.29
>-0.01%
119,792
0.23
Aug 27, 2025
336.20
336.00
333.90
335.31
335.31
-0.37%
147,051
0.29
Aug 26, 2025
335.60
337.60
334.60
336.54
336.54
-0.43%
95,721
0.19
Aug 22, 2025
334.35
341.90
335.00
338.40
338.40
+0.80%
137,406
0.27
Aug 21, 2025
337.50
337.50
333.90
335.72
335.72
-0.13%
158,673
0.30
Aug 20, 2025
338.15
338.50
335.70
336.14
336.14
+0.20%
159,898
0.30
Aug 19, 2025
333.60
339.55
332.25
335.48
335.48
+1.25%
375,851
0.68
Aug 18, 2025
332.40
334.00
330.30
331.35
331.35
-1.08%
127,762
0.22
Aug 15, 2025
334.35
335.55
332.40
334.98
334.98
+0.62%
173,403
0.29
Aug 14, 2025
330.20
334.55
330.90
332.93
332.93
+1.06%
162,577
0.27
Aug 13, 2025
331.05
331.40
328.00
329.44
329.44
+0.56%
121,828
0.20
Aug 12, 2025
327.30
329.80
326.60
327.60
327.60
+0.11%
272,661
0.45
Aug 11, 2025
328.85
328.80
325.80
327.26
327.26
-0.13%
1,286,891
2.20
Aug 08, 2025
327.55
328.70
327.15
327.69
327.69
+0.42%
63,656
0.10
Rows: