ASSA ABLOY

ASSA.B · Nasdaq Stockholm · SEK

kr 355.60+0.17%+kr 0.60

Close · September 30, 2026

Price history

+8.88% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026kr 355.60
September 29, 2026kr 355.00
September 28, 2026kr 357.70
September 25, 2026kr 355.30
September 24, 2026kr 352.60
September 23, 2026kr 357.10
September 22, 2026kr 359.30
September 21, 2026kr 354.70
September 18, 2026kr 347.80
September 17, 2026kr 346.10
September 16, 2026kr 343.80
September 15, 2026kr 344.10
September 14, 2026kr 341.60
September 11, 2026kr 341.10
September 10, 2026kr 341.30
September 9, 2026kr 341.70
September 8, 2026kr 354.00
September 7, 2026kr 351.00
September 4, 2026kr 352.20
September 3, 2026kr 350.70
September 2, 2026kr 350.50
September 1, 2026kr 351.50
August 31, 2026kr 357.20
August 28, 2026kr 357.20
August 27, 2026kr 356.60
August 26, 2026kr 355.70
August 25, 2026kr 353.00
August 24, 2026kr 350.70
August 21, 2026kr 354.40
August 20, 2026kr 352.40
August 19, 2026kr 348.90
August 18, 2026kr 346.70
August 17, 2026kr 351.90
August 14, 2026kr 356.90
August 13, 2026kr 360.50
August 12, 2026kr 359.90
August 11, 2026kr 361.50
August 10, 2026kr 363.40
August 7, 2026kr 366.50
August 6, 2026kr 366.90
August 5, 2026kr 366.00
August 4, 2026kr 364.30
August 3, 2026kr 360.40
July 31, 2026kr 353.10
July 30, 2026kr 350.70
July 29, 2026kr 351.80
July 28, 2026kr 355.60
July 27, 2026kr 349.30
July 24, 2026kr 348.00
July 23, 2026kr 343.60
July 22, 2026kr 344.10
July 21, 2026kr 340.00
July 20, 2026kr 342.10
July 17, 2026kr 348.40
July 16, 2026kr 332.00
July 15, 2026kr 330.00
July 14, 2026kr 329.00
July 13, 2026kr 331.10
July 10, 2026kr 335.30
July 9, 2026kr 333.10
July 8, 2026kr 330.80
July 7, 2026kr 340.00
July 6, 2026kr 340.80
July 3, 2026kr 342.90
July 2, 2026kr 342.40
July 1, 2026kr 343.80
June 30, 2026kr 342.40
June 29, 2026kr 340.10
June 26, 2026kr 340.90
June 25, 2026kr 341.10
June 24, 2026kr 340.00
June 23, 2026kr 329.60
June 22, 2026kr 336.90
June 18, 2026kr 343.50
June 17, 2026kr 340.10
June 16, 2026kr 343.00
June 15, 2026kr 338.10
June 12, 2026kr 332.40
June 11, 2026kr 326.90
June 10, 2026kr 328.30
June 9, 2026kr 329.80
June 8, 2026kr 325.00
June 5, 2026kr 326.80
June 4, 2026kr 326.80
June 3, 2026kr 327.60
June 2, 2026kr 329.40
June 1, 2026kr 327.30
May 29, 2026kr 332.70
May 28, 2026kr 329.90
May 27, 2026kr 338.90
May 26, 2026kr 335.50
May 25, 2026kr 341.10
May 22, 2026kr 336.70
May 21, 2026kr 336.80
May 20, 2026kr 337.20
May 19, 2026kr 334.50
May 18, 2026kr 335.60
May 15, 2026kr 336.50
May 13, 2026kr 339.50
May 12, 2026kr 343.80
May 11, 2026kr 345.40
May 8, 2026kr 355.10
May 7, 2026kr 359.30
May 6, 2026kr 362.50
May 5, 2026kr 349.90
May 4, 2026kr 350.20
April 30, 2026kr 351.40
April 29, 2026kr 353.60
April 28, 2026kr 361.10
April 27, 2026kr 366.70
April 24, 2026kr 369.40
April 23, 2026kr 370.00
April 22, 2026kr 370.60
April 21, 2026kr 372.40
April 20, 2026kr 373.30
April 17, 2026kr 380.00
April 16, 2026kr 368.10
April 15, 2026kr 364.60
April 14, 2026kr 368.40
April 13, 2026kr 363.10
April 10, 2026kr 365.90
April 9, 2026kr 363.40
April 8, 2026kr 363.40
April 7, 2026kr 344.60
April 2, 2026kr 345.10
April 1, 2026kr 344.50
March 31, 2026kr 336.40
March 30, 2026kr 333.20
March 27, 2026kr 330.60
March 26, 2026kr 332.70
March 25, 2026kr 336.60
March 24, 2026kr 329.80
March 23, 2026kr 328.50
March 20, 2026kr 321.00
March 19, 2026kr 321.90
March 18, 2026kr 342.00
March 17, 2026kr 344.30
March 16, 2026kr 345.10
March 13, 2026kr 342.90
March 12, 2026kr 350.40
March 11, 2026kr 351.30
March 10, 2026kr 354.20
March 9, 2026kr 347.40
March 6, 2026kr 359.40
March 5, 2026kr 365.50
March 4, 2026kr 374.20
March 3, 2026kr 377.70
March 2, 2026kr 382.40
February 27, 2026kr 385.60
February 26, 2026kr 383.10
February 25, 2026kr 378.40
February 24, 2026kr 385.80
February 23, 2026kr 381.50
February 20, 2026kr 382.70
February 19, 2026kr 377.50
February 18, 2026kr 377.20
February 17, 2026kr 376.10
February 16, 2026kr 379.10
February 13, 2026kr 380.70
February 12, 2026kr 382.60
February 11, 2026kr 386.70
February 10, 2026kr 389.50
February 9, 2026kr 392.20
February 6, 2026kr 394.60
February 5, 2026kr 388.00
February 4, 2026kr 380.60
February 3, 2026kr 370.00
February 2, 2026kr 364.30
January 30, 2026kr 359.90
January 29, 2026kr 360.20
January 28, 2026kr 358.10
January 27, 2026kr 362.60
January 26, 2026kr 360.90
January 23, 2026kr 366.10
January 22, 2026kr 366.00
January 21, 2026kr 363.40
January 20, 2026kr 362.70
January 19, 2026kr 369.00
January 16, 2026kr 374.80
January 15, 2026kr 369.40
January 14, 2026kr 358.90
January 13, 2026kr 361.00
January 12, 2026kr 365.20
January 9, 2026kr 364.70
January 8, 2026kr 358.30
January 7, 2026kr 361.00
January 5, 2026kr 353.70
January 2, 2026kr 354.80
December 30, 2025kr 358.90
December 29, 2025kr 357.70
December 23, 2025kr 355.40
December 22, 2025kr 356.00
December 19, 2025kr 355.80
December 18, 2025kr 355.00
December 17, 2025kr 350.90
December 16, 2025kr 358.30
December 15, 2025kr 359.00
December 12, 2025kr 357.60
December 11, 2025kr 358.00
December 10, 2025kr 351.60
December 9, 2025kr 353.10
December 8, 2025kr 358.10
December 5, 2025kr 360.90
December 4, 2025kr 359.30
December 3, 2025kr 355.00
December 2, 2025kr 353.50
December 1, 2025kr 356.50
November 28, 2025kr 358.60
November 27, 2025kr 358.60
November 26, 2025kr 356.70
November 25, 2025kr 354.70
November 24, 2025kr 352.30
November 21, 2025kr 348.30
November 20, 2025kr 346.90
November 19, 2025kr 345.40
November 18, 2025kr 343.20
November 17, 2025kr 351.60
November 14, 2025kr 355.70
November 13, 2025kr 356.50
November 12, 2025kr 361.80
November 11, 2025kr 358.50
November 10, 2025kr 352.90
November 7, 2025kr 355.20
November 6, 2025kr 355.90
November 5, 2025kr 356.50
November 4, 2025kr 356.50
November 3, 2025kr 359.20
October 31, 2025kr 358.70
October 30, 2025kr 360.90
October 29, 2025kr 361.40
October 28, 2025kr 362.70
October 27, 2025kr 362.60
October 24, 2025kr 361.70
October 23, 2025kr 361.80
October 22, 2025kr 359.90
October 21, 2025kr 362.50
October 20, 2025kr 343.20
October 17, 2025kr 340.80
October 16, 2025kr 343.30
October 15, 2025kr 337.60
October 14, 2025kr 331.30
October 13, 2025kr 330.90
October 10, 2025kr 330.90
October 9, 2025kr 332.90
October 8, 2025kr 332.80
October 7, 2025kr 330.80
October 6, 2025kr 331.70
October 3, 2025kr 331.90
October 2, 2025kr 329.20
October 1, 2025kr 323.00
September 30, 2025kr 326.60

At a glance

  • The company

    Provider of door opening and access solutions including electronic locks, doors, hardware and digital platforms for institutional, commercial and residential markets

  • Latest results

    Quarter to June 30, 2026 · EPS kr 3.98 (estimate kr 3.97)

  • Next event

    Quarterly results · October 27, 2026

  • Dividend

    Ex-dividend on November 10, 2026

Where the price stands

52-wk lowkr 314.20
52-wk highkr 396.90

−10.41% from the high

Performance

1 month
−0.45%
Year to date
−0.92%
1 year
+8.88%

Analysts · 22 analysts

Average targetkr 408.76+14.95% vs. price

Buy 14 · Hold 8 · Sell 0 · Buy

Latest news

All news

The business in numbers

Revenue

kr 39.26B

Latest quarter · Q2 2026

Net income

kr 4.42B

Latest quarter · Q2 2026

Net margin

11.3%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
kr 389.55B
P/E
23.8
EPS
kr 14.76
Volume
1.38M
Dividend yield
1.80%

Stocks to explore

Other companies in the Consumer sector