|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 353.10 SEK | +0.68% |
|
+1.47% | -1.62% |
| 07-28 | Assa Abloy executive sells shares for 1.9 million kronor | FW |
| 07-24 | ASSA ABLOY AB (OM:ASSA B) acquired Classic Brass, Inc. | CI |
Quotes 5-day view: Assa Abloy AB
Delayed Quote Nasdaq Stockholm
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | SEK 349.30 | SEK 355.60 | SEK 351.80 | SEK 350.70 | SEK 353.10 |
| Volume | 1,015,452 | 1,564,472 | 1,514,193 | 1,332,020 | 2,187,101 |
| Change | +0.37% | +1.80% | -1.07% | -0.31% | +0.68% |
| Opening | SEK 350.30 | SEK 351.20 | SEK 354.10 | SEK 351.50 | SEK 351.40 |
| High | SEK 353.00 | SEK 355.60 | SEK 356.20 | SEK 355.00 | SEK 357.00 |
| Low | SEK 349.30 | SEK 349.80 | SEK 351.50 | SEK 350.50 | SEK 351.40 |
Performance
| 1 day | +0.68% | ||
| 1 week | +1.47% | ||
| 1 month | +2.71% | ||
| 3 months | +0.48% | ||
| 6 months | -1.89% | ||
| Current year | -1.62% | ||
| 1 year | +10.79% | ||
| 3 years | +39.40% | ||
| 5 years | +27.89% | ||
| 10 years | +90.25% |
Volumes
marketsDaily volume
2,187,101
Estimated daily volume
2,187,101
Avg. Volume 20 sessions
1,821,322
Daily volume ratio
1.2
Avg. Volume 20 sessions SEK
643,108,798.2
Avg. Volume 20 sessions USD
67,629,321.22
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)
392,215,123,531
Market Cap (USD)
41,123,214,274
Net sales (SEK)
152,409,000,000
Net sales (USD)
15,979,873,259
Number of employees
64,426
Sales / Employee (SEK)
2,365,644
Sales / Employee (USD)
248,035
Free-Float
91.3 %
Free-Float capitalization (SEK)
358,676,286,196
Free-Float capitalization (USD)
37,606,713,478
Average Daily Capital Traded
0.16%
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)
-0.28%
Price spread / (MMA20)
-3.45%
Price spread / (MMA50)
-4.43%
Price spread / (MMA100)
-2.62%
RSI 9 days
61.19
RSI 14 days
58.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.68% | +1.47% | +10.79% | +39.40% | 41.12B | |
| +6.89% | +9.60% | -10.66% | +32.57% | 45.74B | |
| -2.69% | +7.11% | +2.10% | +29.32% | 14.26B | |
| -0.87% | -9.83% | +3.85% | +16.32% | 14.04B | |
| -1.19% | -2.71% | -31.20% | -52.09% | 13.8B | |
| +0.78% | +4.40% | +12.29% | +66.10% | 8.38B | |
| +1.74% | -1.75% | +34.85% | +18.27% | 8.1B | |
| +0.57% | -3.17% | +4.78% | +18.82% | 7.72B | |
| +0.17% | +8.68% | -7.35% | +126.54% | 7.38B | |
| +4.36% | -5.55% | +86.98% | +61.97% | 7.23B | |
| Average | +1.04% | +0.82% | +10.64% | +35.72% | 16.78B | |
| Weighted average by Cap. | +1.99% | +2.67% | +3.62% | +31.40% |
Historical Quotes: Assa Abloy AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0c5e6cc37ffa0caa1125905771cf4._Id4GHqGvPJLpOcvtDwHyrfjmJ0yrx1VRDxst7fk_GQ.jeAAdCL2iL5mxpdZ00RCuf2z1PVexk4kKVNYwvOTxS3P9k9pCPzSrXrylA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:47 | 353.10 | 28 | 2,118,144 |
| 11:29:47 | 353.10 | 691 | 2,118,116 |
| 11:29:47 | 353.10 | 970 | 2,117,425 |
| 11:29:47 | 353.10 | 1,112 | 2,116,455 |
| 11:29:47 | 353.10 | 2,077 | 2,115,343 |
| 11:29:47 | 353.10 | 8 | 2,113,266 |
| 11:29:47 | 353.10 | 779 | 2,113,258 |
| 11:29:47 | 353.10 | 927 | 2,112,479 |
Course Extremes
| 1 week | 349.3 |  | 357 |
| 1 month | 324.7 | | 357 |
| 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 | -1.62% | ||
| 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
