ASSA ABLOY AB (publ) (ASAZF)
OTCMKTS
· Delayed Price · Currency is USD
31.86
-0.59 (-1.82%)
At close: Jun 11, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.79% | 2,635 |
| Jun 9, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.70% | 50,203 |
| Jun 5, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 3.58% | 354 |
| Jun 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.72% | 1,269 |
| May 30, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -4.49% | 36,608 |
| May 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 4.21% | 200 |
| May 12, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 8.34% | 51,184 |
| Apr 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.04% | 914 |
| Apr 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 3.35% | 475 |
| Apr 17, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.33 | -5.01% | 142 |
| Apr 3, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.82 | -4.01% | 284 |
| Feb 26, 2025 | 31.46 | 31.46 | 31.40 | 31.40 | 31.06 | 2.25% | 18,226 |
| Feb 19, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.38 | -0.21% | 581 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.45 | 4.75% | 3,754 |
| Jan 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.07 | - | 1,503 |
| Jan 2, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.07 | 2.91% | 200 |
| Dec 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.24 | -0.31% | 245 |