Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK SEK

ASSA ABLOY AB (publ) (ASSABS.XC)

Compare
322.90
0.00
(0.00%)
At close: February 19 at 2:53:09 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025322.90322.90322.90322.90322.90-
Mar 6, 2025322.90322.90322.90322.90322.90-
Mar 5, 2025322.90322.90322.90322.90322.90-
Mar 4, 2025322.90322.90322.90322.90322.90-
Mar 3, 2025322.90322.90322.90322.90322.90-
Feb 28, 2025322.90322.90322.90322.90322.90-
Feb 27, 2025322.90322.90322.90322.90322.90-
Feb 26, 2025322.90322.90322.90322.90322.90-
Feb 25, 2025322.90322.90322.90322.90322.90-
Feb 24, 2025322.90322.90322.90322.90322.90-
Feb 21, 2025322.90322.90322.90322.90322.90-
Feb 20, 2025322.90322.90322.90322.90322.90-
Feb 19, 2025322.90322.90322.90322.90322.9054
Feb 18, 2025331.30331.30331.30331.30331.302
Feb 17, 2025327.60327.60327.60327.60327.60-
Feb 14, 2025327.60327.60327.60327.60327.60-
Feb 13, 2025327.60327.60327.60327.60327.60-
Feb 12, 2025327.60327.60327.60327.60327.60-
Feb 11, 2025327.60327.60327.60327.60327.60-
Feb 10, 2025327.60327.60327.60327.60327.60-
Feb 7, 2025327.60327.60327.60327.60327.60-
Feb 6, 2025327.60327.60327.60327.60327.6054
Feb 5, 2025332.20332.20332.20332.20332.20-
Feb 4, 2025332.20332.20332.20332.20332.20-
Feb 3, 2025332.20332.20332.20332.20332.20399
Jan 31, 2025338.40338.40338.40338.40338.40-
Jan 30, 2025338.40338.40338.40338.40338.40-
Jan 29, 2025338.40338.40338.40338.40338.40347
Jan 28, 2025341.90341.90341.90341.90341.90-
Jan 27, 2025341.90341.90341.90341.90341.90-
Jan 24, 2025341.90341.90341.90341.90341.90-
Jan 23, 2025341.90341.90341.90341.90341.90-
Jan 22, 2025341.90341.90341.90341.90341.90-
Jan 21, 2025341.90341.90341.90341.90341.90-
Jan 20, 2025341.90341.90341.90341.90341.90-
Jan 17, 2025341.90341.90341.90341.90341.90-
Jan 16, 2025341.90341.90341.90341.90341.90-
Jan 15, 2025341.90341.90341.90341.90341.90-
Jan 14, 2025341.90341.90341.90341.90341.90-
Jan 13, 2025341.90341.90341.90341.90341.90-
Jan 10, 2025341.90341.90341.90341.90341.90-
Jan 9, 2025341.90341.90341.90341.90341.90-
Jan 8, 2025341.90341.90341.90341.90341.90-
Jan 7, 2025341.90341.90341.90341.90341.90-
Jan 6, 2025341.90341.90341.90341.90341.90-
Jan 3, 2025341.90341.90341.90341.90341.90-
Jan 2, 2025341.90341.90341.90341.90341.90-
Dec 31, 2024341.90341.90341.90341.90341.90-
Dec 30, 2024341.90341.90341.90341.90341.90-
Dec 27, 2024341.90341.90341.90341.90341.90-
Dec 24, 2024341.90341.90341.90341.90341.90-
Dec 23, 2024341.90341.90341.90341.90341.90-
Dec 20, 2024341.90341.90341.90341.90341.90-
Dec 19, 2024341.90341.90341.90341.90341.90-
Dec 18, 2024344.10344.10341.90341.90341.90332
Dec 17, 2024340.75340.75340.75340.75340.75-
Dec 16, 2024340.75340.75340.75340.75340.75-
Dec 13, 2024340.75340.75340.75340.75340.75-
Dec 12, 2024340.75340.75340.75340.75340.75-
Dec 11, 2024340.75340.75340.75340.75340.75-
Dec 10, 2024340.75340.75340.75340.75340.75-
Dec 9, 2024340.75340.75340.75340.75340.75-
Dec 6, 2024340.75340.75340.75340.75340.75-
Dec 5, 2024340.75340.75340.75340.75340.75-
Dec 4, 2024340.75340.75340.75340.75340.75-
Dec 3, 2024340.75340.75340.75340.75340.75388
Dec 2, 2024336.60336.60336.60336.60336.60-
Nov 29, 2024336.60336.60336.60336.60336.603
Nov 28, 2024327.20327.20327.20327.20327.20-
Nov 27, 2024327.20327.20327.20327.20327.20-
Nov 26, 2024327.25327.25327.20327.20327.2087
Nov 25, 2024323.35323.35323.35323.35323.35-
Nov 22, 2024323.35323.35323.35323.35323.35-
Nov 21, 2024323.35323.35323.35323.35323.35-
Nov 20, 2024323.35323.35323.35323.35323.35-
Nov 19, 2024323.30323.35323.30323.35323.3567
Nov 18, 2024324.10324.10324.10324.10324.1029
Nov 15, 2024328.30328.30328.30328.30328.3034
Nov 14, 2024326.20326.20326.20326.20326.20-
Nov 13, 2024324.70326.20322.90326.20326.20409
Nov 12, 2024334.80334.80334.80334.80334.80-
Nov 11, 2024334.80334.80334.80334.80334.80-
Nov 8, 2024 2.70 Dividend
Nov 8, 2024334.80334.80334.80334.80334.80-
Nov 7, 2024334.80334.80334.80334.80332.10-
Nov 6, 2024346.90346.90334.80334.80332.1025
Nov 5, 2024342.40342.40342.40342.40339.64-
Nov 4, 2024342.40342.40342.40342.40339.64-
Nov 1, 2024342.40342.40342.40342.40339.64-
Oct 31, 2024342.40342.40342.40342.40339.64-
Oct 30, 2024342.40342.40342.40342.40339.64-
Oct 29, 2024342.40342.40342.40342.40339.64-
Oct 28, 2024336.70342.40336.70342.40339.643
Oct 25, 2024335.35335.35335.35335.35332.65359
Oct 24, 2024335.50335.50333.45333.45330.76551
Oct 23, 2024332.00332.00332.00332.00329.32400
Oct 22, 2024337.65337.65337.65337.65334.93-
Oct 21, 2024337.80337.80337.65337.65334.93669
Oct 18, 2024335.40335.40335.40335.40332.70-
Oct 17, 2024335.40335.40335.40335.40332.70-
Oct 16, 2024335.40335.40335.40335.40332.70-
Oct 15, 2024335.40335.40335.40335.40332.70-
Oct 14, 2024335.40335.40335.40335.40332.70-
Oct 11, 2024335.40335.40335.40335.40332.70-
Oct 10, 2024335.40335.40335.40335.40332.70-
Oct 9, 2024335.40335.40335.40335.40332.70-
Oct 8, 2024335.40335.40335.40335.40332.70372
Oct 7, 2024338.00338.00338.00338.00335.27-
Oct 4, 2024338.00338.00338.00338.00335.27371
Oct 3, 2024338.65338.65338.65338.65335.92364
Oct 2, 2024341.10341.10341.10341.10338.35-
Oct 1, 2024343.20345.55340.50341.10338.354,167
Sep 30, 2024340.90341.95340.90341.75338.99900
Sep 27, 2024341.90341.90341.90341.90339.14354
Sep 26, 2024346.70347.80344.15344.85342.07865
Sep 25, 2024333.55333.55333.55333.55330.86-
Sep 24, 2024333.55333.55333.55333.55330.86-
Sep 23, 2024333.55333.55333.55333.55330.86-
Sep 20, 2024333.55333.55333.55333.55330.86-
Sep 19, 2024333.55333.55333.55333.55330.86-
Sep 18, 2024333.55333.55333.55333.55330.86301
Sep 17, 2024333.30333.30333.30333.30330.61153
Sep 16, 2024325.95325.95325.95325.95323.32-
Sep 13, 2024326.10326.10325.95325.95323.32576
Sep 12, 2024324.50324.50324.25324.25321.64610
Sep 11, 2024322.90322.90322.90322.90320.30-
Sep 10, 2024322.90322.90322.90322.90320.30-
Sep 9, 2024322.90322.90322.90322.90320.301
Sep 6, 2024325.10325.10325.10325.10322.48-
Sep 5, 2024325.10325.10325.10325.10322.481
Sep 4, 2024338.35338.35338.35338.35335.62-
Sep 3, 2024338.35338.35338.35338.35335.62381
Sep 2, 2024330.45330.45330.45330.45327.79-
Aug 30, 2024330.45330.45330.45330.45327.79167
Aug 29, 2024328.30328.60328.30328.60325.95742
Aug 28, 2024312.15312.15312.15312.15309.63-
Aug 27, 2024312.15312.15312.15312.15309.63-
Aug 23, 2024312.15312.15312.15312.15309.63-
Aug 22, 2024312.15312.15312.15312.15309.63-
Aug 21, 2024311.45312.30311.45312.15309.63995
Aug 20, 2024311.80311.80311.80311.80309.29397
Aug 19, 2024312.30312.30312.30312.30309.781
Aug 16, 2024310.70312.85310.70312.85310.33912
Aug 15, 2024311.30311.30311.30311.30308.79-
Aug 14, 2024311.30311.30311.30311.30308.7918
Aug 13, 2024303.60303.60303.60303.60301.15-
Aug 12, 2024303.60303.60303.60303.60301.15-
Aug 9, 2024303.60303.60303.60303.60301.15-
Aug 8, 2024303.60303.60303.60303.60301.15-
Aug 7, 2024303.60303.60303.60303.60301.15300
Aug 6, 2024294.65296.70294.65296.70294.31475
Aug 5, 2024319.05319.05319.05319.05316.48-
Aug 2, 2024319.05319.05319.05319.05316.48-
Aug 1, 2024319.05319.05319.05319.05316.48-
Jul 31, 2024319.05319.05319.05319.05316.48-
Jul 30, 2024319.05319.05319.05319.05316.48-
Jul 29, 2024319.05319.05319.05319.05316.48222
Jul 26, 2024319.10319.10319.10319.10316.5366
Jul 25, 2024318.35318.35318.35318.35315.78-
Jul 24, 2024318.35318.35318.35318.35315.78-
Jul 23, 2024318.10318.40318.10318.35315.78957
Jul 22, 2024317.65317.65317.65317.65315.0925
Jul 19, 2024316.30316.30316.30316.30313.75-
Jul 18, 2024314.70318.00314.70316.30313.7515
Jul 17, 2024311.60311.90311.60311.80309.29213
Jul 16, 2024310.70310.70310.70310.70308.19202
Jul 15, 2024304.65304.65304.65304.65302.19-
Jul 12, 2024304.65304.65304.65304.65302.19412
Jul 11, 2024299.50299.50299.20299.40296.991,204
Jul 10, 2024299.55299.55299.55299.55297.13-
Jul 9, 2024299.55299.55299.55299.55297.13-
Jul 8, 2024299.55299.55299.55299.55297.13-
Jul 5, 2024299.55299.55299.55299.55297.13-
Jul 4, 2024300.00300.10299.45299.55297.132,959
Jul 3, 2024300.20300.20300.20300.20297.78-
Jul 2, 2024300.20300.20300.20300.20297.78-
Jul 1, 2024300.20300.20300.20300.20297.78423
Jun 28, 2024298.30300.00297.60298.65296.24871
Jun 27, 2024296.90296.90296.90296.90294.511
Jun 26, 2024299.30299.30299.30299.30296.89-
Jun 25, 2024299.30299.30299.30299.30296.89-
Jun 24, 2024299.30299.30299.30299.30296.89-
Jun 21, 2024299.30299.30299.30299.30296.89-
Jun 20, 2024299.30299.30299.30299.30296.89-
Jun 19, 2024299.30299.30299.30299.30296.89-
Jun 18, 2024302.35302.35297.60299.30296.891,196
Jun 17, 2024310.40310.40310.40310.40307.90-
Jun 14, 2024310.40310.40310.40310.40307.90-
Jun 13, 2024310.05310.40310.05310.40307.90342
Jun 12, 2024307.95307.95307.95307.95305.47-
Jun 11, 2024307.95307.95307.95307.95305.47-
Jun 10, 2024309.40309.40307.95307.95305.4754
Jun 7, 2024306.25306.25306.25306.25303.78-
Jun 6, 2024306.25306.25306.25306.25303.78-
Jun 5, 2024306.25306.25306.25306.25303.78-
Jun 4, 2024306.25306.25306.25306.25303.78-
Jun 3, 2024310.55310.55306.25306.25303.78260
May 31, 2024306.05306.05306.05306.05303.58200
May 30, 2024310.80310.80310.80310.80308.29-
May 29, 2024310.80310.80310.80310.80308.29-
May 28, 2024310.80310.80310.80310.80308.29-
May 24, 2024310.80310.80310.80310.80308.29-
May 23, 2024310.80310.80310.80310.80308.29-
May 22, 2024310.80310.80310.80310.80308.29-
May 21, 2024310.80310.80310.80310.80308.29-
May 20, 2024310.80310.80310.80310.80308.29207
May 17, 2024313.60313.60313.60313.60311.07-
May 16, 2024314.00314.00313.60313.60311.07262
May 15, 2024314.40316.60314.40316.60314.05191
May 14, 2024316.00316.00316.00316.00313.45-
May 13, 2024316.40317.15315.55316.00313.452,025
May 10, 2024304.35304.35304.35304.35301.90-
May 9, 2024304.35304.35304.35304.35301.90-
May 8, 2024304.35304.35304.35304.35301.90-
May 7, 2024301.15304.35301.15304.35301.902,957
May 3, 2024293.30293.30293.30293.30290.93-
May 2, 2024293.60293.60293.30293.30290.93548
May 1, 2024300.15300.15300.15300.15297.73-
Apr 30, 2024300.15300.15300.15300.15297.73-
Apr 29, 2024300.25300.25300.15300.15297.732,376
Apr 26, 2024296.90297.20296.90297.20294.80624
Apr 25, 2024 2.70 Dividend
Apr 25, 2024291.15291.85291.15291.85289.50640
Apr 24, 2024302.00302.00302.00302.00296.89985
Apr 23, 2024304.95304.95304.95304.95299.79-
Apr 22, 2024304.95304.95304.95304.95299.79-
Apr 19, 2024304.95304.95304.95304.95299.79-
Apr 18, 2024304.95304.95304.95304.95299.79432
Apr 17, 2024308.70308.70308.70308.70303.47424
Apr 16, 2024309.65309.65309.65309.65304.41-
Apr 15, 2024309.65309.65309.65309.65304.41-
Apr 12, 2024309.65309.65309.65309.65304.41-
Apr 11, 2024309.65309.65309.65309.65304.41-
Apr 10, 2024309.65309.65309.65309.65304.41-
Apr 9, 2024309.65309.65309.65309.65304.41-
Apr 8, 2024309.65309.65309.65309.65304.41-
Apr 5, 2024309.65309.65309.65309.65304.41-
Apr 4, 2024309.65309.65309.65309.65304.41412
Apr 3, 2024312.55312.55312.55312.55307.26-
Apr 2, 2024312.55312.55312.55312.55307.26-
Mar 28, 2024312.55312.55312.55312.55307.26-
Mar 27, 2024312.55312.55312.55312.55307.26-
Mar 26, 2024312.55312.55312.55312.55307.26-
Mar 25, 2024313.65313.65312.55312.55307.262,436
Mar 22, 2024314.35314.35314.35314.35309.03399
Mar 21, 2024303.05303.05303.05303.05297.92-
Mar 20, 2024303.05303.05303.05303.05297.92-
Mar 19, 2024302.60303.55302.30303.05297.92144
Mar 18, 2024306.40306.40306.40306.40301.21-
Mar 15, 2024306.40306.40306.40306.40301.21-
Mar 14, 2024306.65306.65306.40306.40301.21756
Mar 13, 2024293.30293.30293.30293.30288.33-
Mar 12, 2024293.30293.30293.30293.30288.33-
Mar 11, 2024293.30293.30293.30293.30288.33-
Mar 8, 2024293.30293.30293.30293.30288.33-
Mar 7, 2024293.30293.30293.30293.30288.33-