Assa Abloy(SE:ASSA.B)
kr 392.50+3.80 (+0.98%)
SE:ASSA.B
Assa Abloy historical prices
kr 392.50
At close:+3.80 (+0.98%)
Want to see SE:ASSA.B full AI Analyst Report?
Assa Abloy (ASSA.B) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 389.00 | 392.50 | 387.10 | 392.50 | 392.50 | +0.98% | 1,192,968 | 0.76 |
| Nov 10, 2026 | 394.30 | 394.60 | 385.80 | 388.70 | 388.70 | -0.28% | 1,965,154 | 1.25 |
| Nov 09, 2026 | 392.60 | 396.10 | 391.90 | 393.00 | 389.80 | -0.41% | 1,764,040 | 1.14 |
| Nov 06, 2026 | 395.00 | 395.50 | 385.50 | 394.60 | 391.39 | -1.79% | 2,480,380 | 1.63 |
| Nov 05, 2026 | 400.70 | 403.90 | 399.50 | 401.80 | 398.53 | +0.78% | 2,027,741 | 1.35 |
| Nov 04, 2026 | 392.20 | 401.90 | 389.90 | 398.70 | 395.45 | +1.55% | 2,328,171 | 1.57 |
| Nov 03, 2026 | 390.00 | 395.40 | 387.60 | 392.60 | 389.40 | -0.93% | 1,876,459 | 1.27 |
| Nov 02, 2026 | 390.00 | 396.60 | 386.70 | 396.30 | 393.07 | +0.81% | 2,171,974 | 1.48 |
| Oct 30, 2026 | 385.90 | 393.10 | 383.90 | 393.10 | 389.90 | +1.63% | 1,612,096 | 1.11 |
| Oct 29, 2026 | 382.40 | 387.30 | 381.00 | 386.80 | 383.65 | +1.12% | 1,795,268 | 1.24 |
| Oct 28, 2026 | 380.20 | 385.00 | 379.60 | 382.50 | 379.39 | +0.31% | 2,122,860 | 1.46 |
| Oct 27, 2026 | 373.50 | 381.40 | 368.80 | 381.30 | 378.20 | +2.25% | 3,000,079 | 2.10 |
| Oct 26, 2026 | 369.80 | 373.60 | 368.00 | 372.90 | 369.86 | +0.92% | 2,279,815 | 1.61 |
| Oct 23, 2026 | 365.80 | 369.80 | 362.00 | 369.50 | 366.49 | +1.18% | 1,957,940 | 1.39 |
| Oct 22, 2026 | 354.80 | 365.20 | 353.10 | 365.20 | 362.23 | +2.33% | 2,448,082 | 1.77 |
| Oct 21, 2026 | 353.60 | 357.30 | 353.20 | 356.90 | 353.99 | +0.73% | 960,868 | 0.69 |
| Oct 20, 2026 | 355.60 | 355.60 | 350.10 | 354.30 | 351.42 | -0.67% | 1,340,556 | 0.96 |
| Oct 19, 2026 | 357.70 | 358.40 | 353.30 | 356.70 | 353.80 | -0.78% | 1,169,444 | 0.83 |
| Oct 16, 2026 | 358.00 | 359.60 | 354.20 | 359.50 | 356.57 | +0.90% | 1,417,081 | 1.00 |
| Oct 15, 2026 | 351.60 | 356.30 | 350.00 | 356.30 | 353.40 | +1.37% | 1,893,990 | 1.33 |
| Oct 14, 2026 | 352.40 | 353.10 | 349.50 | 351.50 | 348.64 | +0.54% | 1,576,933 | 1.08 |
| Oct 13, 2026 | 347.70 | 352.20 | 346.80 | 349.60 | 346.75 | +0.34% | 1,163,424 | 0.79 |
| Oct 12, 2026 | 350.50 | 352.50 | 346.40 | 348.40 | 345.56 | -0.09% | 962,495 | 0.65 |
| Oct 09, 2026 | 343.40 | 352.00 | 342.60 | 348.70 | 345.86 | +2.59% | 1,710,226 | 1.15 |
| Oct 08, 2026 | 338.00 | 342.20 | 335.50 | 339.90 | 337.13 | -0.03% | 1,812,349 | 1.23 |
| Oct 07, 2026 | 351.20 | 352.00 | 339.60 | 340.00 | 337.23 | -3.76% | 2,609,246 | 1.79 |
| Oct 06, 2026 | 354.10 | 359.30 | 353.20 | 353.30 | 350.42 | +0.26% | 1,558,759 | 1.07 |
| Oct 05, 2026 | 354.40 | 355.00 | 351.30 | 352.40 | 349.53 | -0.54% | 953,436 | 0.65 |
| Oct 02, 2026 | 352.10 | 357.60 | 351.70 | 354.30 | 351.42 | +1.03% | 1,764,424 | 1.21 |
| Oct 01, 2026 | 353.80 | 354.60 | 349.90 | 350.70 | 347.84 | -1.38% | 1,412,260 | 0.97 |
| Sep 30, 2026 | 356.40 | 359.10 | 353.80 | 355.60 | 352.70 | +0.17% | 2,371,558 | 1.65 |
| Sep 29, 2026 | 358.00 | 361.60 | 354.80 | 355.00 | 352.11 | -0.75% | 1,673,202 | 1.16 |
| Sep 28, 2026 | 356.80 | 361.90 | 355.30 | 357.70 | 354.79 | +0.68% | 1,334,328 | 0.93 |
| Sep 25, 2026 | 353.90 | 358.20 | 353.80 | 355.30 | 352.41 | +0.77% | 1,267,569 | 0.88 |
| Sep 24, 2026 | 356.10 | 357.30 | 352.60 | 352.60 | 349.73 | -1.26% | 1,172,891 | 0.81 |
| Sep 23, 2026 | 360.90 | 361.50 | 355.80 | 357.10 | 354.19 | -0.61% | 1,084,904 | 0.74 |
| Sep 22, 2026 | 355.00 | 361.10 | 354.50 | 359.30 | 356.37 | +1.30% | 1,690,221 | 1.15 |
| Sep 21, 2026 | 350.00 | 355.80 | 349.70 | 354.70 | 351.81 | +1.98% | 1,407,831 | 0.95 |
| Sep 18, 2026 | 349.50 | 352.40 | 347.10 | 347.80 | 344.97 | +0.49% | 2,485,709 | 1.67 |
| Sep 17, 2026 | 346.40 | 348.70 | 343.30 | 346.10 | 343.28 | +0.67% | 2,097,102 | 1.41 |
| Sep 16, 2026 | 344.10 | 347.70 | 343.80 | 343.80 | 341.00 | -0.09% | 1,459,191 | 1.00 |
| Sep 15, 2026 | 340.50 | 344.10 | 335.70 | 344.10 | 341.30 | +0.73% | 1,892,478 | 1.28 |
| Sep 14, 2026 | 338.80 | 343.50 | 338.30 | 341.60 | 338.82 | +0.15% | 1,309,434 | 0.87 |
| Sep 11, 2026 | 340.60 | 342.50 | 337.70 | 341.10 | 338.32 | -0.06% | 1,293,152 | 0.85 |
| Sep 10, 2026 | 342.70 | 345.10 | 340.40 | 341.30 | 338.52 | -0.12% | 984,961 | 0.64 |
| Sep 09, 2026 | 351.30 | 352.90 | 339.70 | 341.70 | 338.92 | -3.47% | 3,285,099 | 2.15 |
| Sep 08, 2026 | 349.60 | 354.80 | 349.20 | 354.00 | 351.12 | +0.85% | 581,625 | 0.37 |
| Sep 07, 2026 | 352.00 | 354.20 | 351.00 | 351.00 | 348.14 | -0.34% | 715,167 | 0.45 |
| Sep 04, 2026 | 351.40 | 353.50 | 349.70 | 352.20 | 349.33 | +0.43% | 926,597 | 0.58 |
| Sep 03, 2026 | 350.10 | 353.90 | 348.90 | 350.70 | 347.84 | +0.06% | 1,362,804 | 0.84 |
