|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 360.40 SEK | +2.07% |
|
+3.56% | +0.42% |
| 11:38am | Sobi fell after CEO exit, OMXS30 index up 0.9 percent | FW |
| 07:17am | AstraZeneca slides on merger talk report, OMXS30 index up 0.8% | FW |
Quotes 5-day view: Assa Abloy AB
Delayed Quote Nasdaq Stockholm
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | Today | |
|---|---|---|---|---|---|
| Last | SEK 355.60 | SEK 351.80 | SEK 350.70 | SEK 353.10 | SEK 360.40 |
| Volume | 1,564,472 | 1,514,193 | 1,332,020 | 2,187,101 | 1,495,456 |
| Change | +1.80% | -1.07% | -0.31% | +0.68% | +2.07% |
| Opening | SEK 351.20 | SEK 354.10 | SEK 351.50 | SEK 351.40 | SEK 354.50 |
| High | SEK 355.60 | SEK 356.20 | SEK 355.00 | SEK 357.00 | SEK 362.40 |
| Low | SEK 349.80 | SEK 351.50 | SEK 350.50 | SEK 351.40 | SEK 354.50 |
Performance
| 1 day | +2.07% | ||
| 1 week | +3.56% | ||
| Current month | +2.07% | ||
| 1 month | +5.26% | ||
| 3 months | +2.56% | ||
| 6 months | -1.07% | ||
| Current year | +0.42% | ||
| 1 year | +13.08% | ||
| 3 years | +42.90% | ||
| 5 years | +30.30% | ||
| 10 years | +95.76% |
Volumes
marketsDaily volume
1,495,456
Estimated daily volume
1,495,456
Avg. Volume 20 sessions
1,821,322
Daily volume ratio
0.82
Avg. Volume 20 sessions SEK
656,404,448.8
Avg. Volume 20 sessions USD
68,650,715.68
Record volume 1
97,025,129
Record volume 2
84,479,114
Record volume 3
83,105,429
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (SEK)
393,445,118,870
Market Cap (USD)
41,123,214,274
Net sales (SEK)
152,409,000,000
Net sales (USD)
15,929,916,686
Number of employees
64,426
Sales / Employee (SEK)
2,365,644
Sales / Employee (USD)
247,259
Free-Float
91.3 %
Free-Float capitalization (SEK)
359,801,102,996
Free-Float capitalization (USD)
37,606,713,478
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
352.1
Moving average 20 days
340.93
Moving average 50 days
337.46
Moving average 100 days
343.83
Price spread / (MMA5)
-2.30%
Price spread / (MMA20)
-5.40%
Price spread / (MMA50)
-6.37%
Price spread / (MMA100)
-4.60%
STIM
RSI 9 days
61.19
RSI 14 days
58.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.07% | +3.56% | +13.08% | +42.90% | 41.12B | |
| +2.76% | +12.62% | -8.20% | +36.20% | 45.74B | |
| +3.32% | +9.16% | +3.81% | +33.57% | 14.26B | |
| +4.55% | -7.92% | +7.59% | +25.98% | 14.04B | |
| +5.94% | -0.28% | -28.19% | -49.82% | 13.8B | |
| +1.37% | +4.98% | +16.42% | +69.76% | 8.38B | |
| -0.26% | -2.00% | +34.49% | +17.45% | 8.1B | |
| +2.36% | -0.55% | +6.38% | +24.67% | 7.72B | |
| +2.75% | +8.62% | -5.34% | +132.22% | 7.38B | |
| -11.97% | -16.86% | +64.60% | +44.32% | 7.23B | |
| Average | +1.29% | +0.82% | +10.47% | +37.73% | 16.78B | |
| Weighted average by Cap. | +2.18% | +2.67% | +4.94% | +34.50% |
Historical Quotes: Assa Abloy AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fcc6159db16d14fe7e48505d.l0Mtx2aBLZeLjDe-E4_G7tU9EtEmzd_RVcuPE-e7Zek.4il9olLTXfXb_1HLav6MuplrcKVK4OyTCp23QZPCDorjdl2YFtNL9OPkXA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:45 | 360.40 | 1,215 | 1,423,673 |
| 11:29:45 | 360.40 | 73 | 1,422,458 |
| 11:29:45 | 360.40 | 797 | 1,422,385 |
| 11:29:45 | 360.40 | 120 | 1,421,588 |
| 11:29:45 | 360.40 | 896 | 1,421,468 |
| 11:29:45 | 360.40 | 1,093 | 1,420,572 |
| 11:29:45 | 360.40 | 704 | 1,419,479 |
| 11:29:45 | 360.40 | 571 | 1,418,775 |
Course Extremes
| 1 week | 349.8 |  | 362.4 |
| 1 month | 324.7 | | 362.4 |
| Current year | 314.2 | | 396.9 |
| 1 year | 314.2 | | 396.9 |
| 3 years | 226 | | 396.9 |
| 5 years | 199.3 | | 396.9 |
| 10 years | 153.9 | | 396.9 |
Monthly variations
Annual variations
| 2026 | +0.42% | ||
| 2025 | +9.82% | ||
| 2024 | +12.57% | ||
| 2023 | +29.77% | ||
| 2022 | -19.01% | ||
| 2021 | +36.40% | ||
| 2020 | -7.53% | ||
| 2019 | +38.48% | ||
| 2018 | -7.19% | ||
| 2017 | +0.77% | ||
| 2016 | -5.00% | ||
| 2015 | +28.74% | ||
| 2014 | +22.07% | ||
| 2013 | +39.89% | ||
| 2012 | +40.73% | ||
| 2011 | -8.92% | ||
| 2010 | +37.52% | ||
| 2009 | +55.71% | ||
| 2008 | -31.79% | ||
| 2007 | -12.92% | ||
| 2006 | +19.20% | ||
| 2005 | +10.13% | ||
| 2004 | +32.75% | ||
| 2003 | -14.07% | ||
| 2002 | -34.11% | ||
| 2001 | -18.16% | ||
| 2000 | +54.39% | ||
| 1999 | +54.19% | ||
| 1998 | +47.62% | ||
| 1997 | +69.35% | ||
| 1996 | +100.00% | ||
| 1995 | +148.00% | ||
| 1994 | -1.96% |
- Stock Market
- Stocks
- ASSA B Stock
- Quotes Assa Abloy AB
Select your edition
All financial news and data tailored to specific country editions
