ASSA ABLOY AB (publ) (ASAZF)
OTCMKTS · Delayed Price · Currency is USD
35.94
-1.11 (-3.01%)
At close: Nov 7, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.63 | -3.01% | 326 |
| Oct 31, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 36.73 | -1.33% | 820 |
| Oct 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.23 | -0.56% | 6,184 |
| Oct 21, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.44 | 7.16% | 3,875 |
| Oct 16, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.94 | -0.03% | 315 |
| Oct 10, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.95 | 1.64% | 300 |
| Oct 9, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.38 | 2.94% | 256 |
| Sep 26, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.40 | -7.97% | 28,070 |
| Sep 15, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.29 | 4.65% | 20,434 |
| Aug 25, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.68 | -0.34% | 730 |
| Aug 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.80 | -1.46% | 295 |
| Aug 20, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.31 | 2.80% | 212 |
| Aug 18, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.35 | 4.46% | 130 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.17 | 33.17 | 32.88 | -3.01% | 1,071 |
| Aug 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.91 | 1.42% | 1,138 |
| Jul 25, 2025 | 33.75 | 33.75 | 33.72 | 33.72 | 33.43 | -2.03% | 706 |
| Jul 23, 2025 | 33.83 | 34.42 | 33.83 | 34.42 | 34.12 | 4.30% | 1,691 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | 0.57% | 403 |
| Jul 17, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.53 | 2.54% | 184 |
| Jul 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.72 | 2.40% | 500 |
| Jul 3, 2025 | 30.98 | 30.98 | 30.98 | 31.25 | 30.98 | - | 18 |
| Jul 2, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.98 | 6.00% | 954 |
| Jul 1, 2025 | 30.41 | 30.93 | 29.48 | 29.48 | 29.23 | -2.17% | 20,689 |
| Jun 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.88 | -5.09% | 6,785 |
| Jun 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.48 | -0.35% | 3,754 |
| Jun 11, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.59 | -1.82% | 353 |
| Jun 10, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.17 | -0.79% | 2,635 |
| Jun 9, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.43 | -0.70% | 50,203 |
| Jun 5, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.66 | 3.58% | 354 |
| Jun 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | 0.72% | 1,269 |
| May 30, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.30 | -4.49% | 36,608 |
| May 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.78 | 4.21% | 200 |