|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 364.30 SEK | +1.08% |
|
+2.45% | +1.50% |
| 08-03 | ASSA ABLOY AB (OM:ASSA B) signed an agreement to acquire Gunnebo Entrance Control AB from Gunnebo AB. | CI |
| 08-03 | Sobi fell after CEO exit, OMXS30 index up 0.9 percent | FW |
Quotes 5-day view: Assa Abloy AB
Delayed Quote Nasdaq Stockholm
| 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | |
|---|---|---|---|---|---|
| Last | SEK 351.80 | SEK 350.70 | SEK 353.10 | SEK 360.40 | SEK 364.30 |
| Volume | 1,514,193 | 1,332,020 | 2,187,101 | 1,495,456 | 1,232,117 |
| Change | -1.07% | -0.31% | +0.68% | +2.07% | +1.08% |
| Opening | SEK 354.10 | SEK 351.50 | SEK 351.40 | SEK 354.50 | SEK 362.60 |
| High | SEK 356.20 | SEK 355.00 | SEK 357.00 | SEK 362.40 | SEK 365.10 |
| Low | SEK 351.50 | SEK 350.50 | SEK 351.40 | SEK 354.50 | SEK 359.40 |
Performance
| 1 day | +1.08% | ||
| 1 week | +2.45% | ||
| Current month | +3.17% | ||
| 1 month | +6.24% | ||
| 3 months | +4.03% | ||
| 6 months | -4.28% | ||
| Current year | +1.50% | ||
| 1 year | +13.42% | ||
| 3 years | +47.13% | ||
| 5 years | +31.37% | ||
| 10 years | +95.97% |
Volumes
marketsDaily volume
1,232,117
Estimated daily volume
1,232,117
Avg. Volume 20 sessions
1,851,599
Daily volume ratio
0.67
Avg. Volume 20 sessions SEK
674,537,515.7
Avg. Volume 20 sessions USD
70,838,580.82
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)
399,368,952,256
Market Cap (USD)
41,842,178,839
Net sales (SEK)
152,409,000,000
Net sales (USD)
15,968,003,017
Number of employees
64,426
Sales / Employee (SEK)
2,365,644
Sales / Employee (USD)
247,850
Free-Float
91.3 %
Free-Float capitalization (SEK)
365,218,381,503
Free-Float capitalization (USD)
38,264,198,426
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
354.32
Moving average 20 days
341.44
Moving average 50 days
337.79
Moving average 100 days
343.96
Price spread / (MMA5)
-2.74%
Price spread / (MMA20)
-6.28%
Price spread / (MMA50)
-7.28%
Price spread / (MMA100)
-5.58%
STIM
RSI 9 days
64.21
RSI 14 days
60.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.08% | +2.45% | +13.42% | +47.13% | 41.84B | |
| +1.68% | +10.92% | -7.70% | +38.51% | 47.01B | |
| +3.92% | +11.13% | +7.88% | +36.23% | 14.73B | |
| +3.14% | -5.55% | +10.97% | +29.81% | 14.68B | |
| +8.87% | +7.65% | -21.81% | -44.74% | 14.62B | |
| +3.87% | +7.85% | +20.92% | +78.04% | 8.49B | |
| +3.01% | -4.69% | +26.17% | +19.22% | 8.21B | |
| +2.24% | -0.91% | +8.77% | +26.53% | 7.91B | |
| +3.99% | +2.29% | -41.20% | -49.63% | 7.8B | |
| +2.10% | +2.56% | -3.35% | +134.03% | 7.58B | |
| Average | +3.43% | +3.40% | +1.41% | +31.51% | 17.29B | |
| Weighted average by Cap. | +2.80% | +5.11% | +1.58% | +33.31% |
Historical Quotes: Assa Abloy AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b9d4ccb5e1fca695f70acb29f8.GXsCQyoyL8mSGEfO7eWWpu4HnmojBGrjlNPL5njZ75U.dT5vGUBnV73neSSHwKDHwL5G2CNpWwLW2p6_qECznONqCTE7RVpGof9iHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:53 | 364.30 | 1,045 | 1,217,069 |
| 11:29:53 | 364.30 | 5 | 1,216,024 |
| 11:29:53 | 364.30 | 1,115 | 1,216,019 |
| 11:29:53 | 364.30 | 8 | 1,214,904 |
| 11:29:53 | 364.30 | 14,010 | 1,214,896 |
| 11:29:53 | 364.30 | 554 | 1,200,886 |
| 11:29:53 | 364.30 | 482 | 1,200,332 |
| 11:29:53 | 364.30 | 424 | 1,199,850 |
Course Extremes
| 1 week | 350.5 |  | 365.1 |
| 1 month | 324.7 | | 365.1 |
| 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 | +1.50% | ||
| 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
