ASSA ABLOY AB (publ) (ASAZF)
OTCMKTS
· Delayed Price · Currency is USD
29.38
0.00 (0.00%)
At close: Jan 16, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | 1,503 |
| Jan 2, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.91% | 200 |
| Dec 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.31% | 245 |
| Dec 20, 2024 | 29.15 | 29.15 | 28.64 | 28.64 | 28.64 | -7.19% | 25,256 |
| Nov 5, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.61 | -1.57% | 2,407 |
| Oct 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.10 | -2.17% | 100 |
| Oct 17, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.79 | -0.93% | 200 |
| Oct 11, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.09 | -2.56% | 142 |
| Sep 23, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | 7.44% | 500 |
| Sep 5, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.65 | -1.25% | 300 |
| Aug 28, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.03 | 2.09% | 1,448 |
| Aug 22, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.40 | 5.07% | 4,940 |
| Aug 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.93 | -0.88% | 217 |
| Aug 1, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.19 | 1.48% | 263 |
| Jul 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | -2.68% | 500 |
| Jul 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | 1.71% | 510 |
| Jul 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.06 | 5.89% | 804 |
| Jun 25, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.44 | 0.14% | 140 |
| Jun 21, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.40 | -1.32% | 208 |
| Jun 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | -3.51% | 922 |
| Jun 17, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.78 | 2.40% | 187 |
| Jun 14, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.11 | -3.11% | 161 |
| Jun 13, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.01 | -0.09% | 300 |
| Jun 6, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.04 | 4.68% | 500 |
| May 30, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.74 | 6.54% | 100 |
| Apr 26, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.04 | -3.49% | 900 |
| Apr 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.73 | -4.56% | 200 |
| Apr 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.01 | -0.35% | 205 |
| Apr 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -0.52% | 128 |
| Apr 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.26 | -0.86% | 690 |
| Apr 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 2.26% | 4,250 |
| Mar 18, 2024 | 28.80 | 28.80 | 28.36 | 28.36 | 27.87 | -4.99% | 208 |
| Mar 13, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.34 | 6.11% | 1,317 |
| Feb 20, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.65 | 2.29% | 154 |
| Feb 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.03 | 1.03% | 350 |
| Feb 1, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.75 | -0.26% | 174 |
| Jan 31, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.82 | -1.24% | 134 |
| Jan 29, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.16 | 2.23% | 164 |
| Jan 26, 2024 | 27.12 | 27.12 | 27.03 | 27.03 | 26.57 | -1.49% | 5,631 |
| Jan 25, 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 26.97 | 1.65% | 1,139 |