ASSA ABLOY AB (publ) (ASAZF)
OTCMKTS
· Delayed Price · Currency is USD
30.86
0.00 (0.00%)
At close: Nov 5, 2024
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 24, 2024 | 27.08 | 27.08 | 26.99 | 26.99 | 26.53 | 0.30% | 324,279 |
| Jan 23, 2024 | 27.83 | 27.83 | 26.90 | 26.91 | 26.45 | -4.14% | 273,054 |
| Jan 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.59 | 4.65% | 776 |
| Jan 19, 2024 | 27.40 | 27.40 | 26.83 | 26.83 | 26.37 | -0.67% | 735 |
| Jan 18, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.55 | -0.08% | 5,875 |
| Jan 17, 2024 | 26.90 | 27.03 | 26.90 | 27.03 | 26.57 | -1.31% | 830 |
| Jan 16, 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 26.92 | 1.00% | 949 |
| Jan 11, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.65 | -1.15% | 585 |
| Jan 10, 2024 | 27.86 | 28.04 | 27.44 | 27.44 | 26.96 | -1.66% | 692 |
| Jan 9, 2024 | 27.23 | 27.90 | 27.23 | 27.90 | 27.42 | -0.41% | 493 |
| Jan 8, 2024 | 27.87 | 28.02 | 27.36 | 28.02 | 27.53 | 1.31% | 2,160 |
| Jan 4, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.18 | 0.91% | 322 |
| Jan 3, 2024 | 27.43 | 27.43 | 27.40 | 27.40 | 26.93 | -6.50% | 2,491 |
| Dec 28, 2023 | 28.58 | 29.31 | 28.58 | 29.31 | 28.80 | 1.36% | 5,511 |
| Dec 27, 2023 | 29.51 | 29.51 | 28.91 | 28.91 | 28.42 | -1.85% | 966 |
| Dec 26, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28.95 | -0.44% | 1,070 |
| Dec 22, 2023 | 28.49 | 29.59 | 28.49 | 29.59 | 29.08 | 2.32% | 693 |
| Dec 21, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.42 | 4.14% | 852 |
| Dec 20, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.29 | -1.59% | 377 |
| Dec 19, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.73 | 1.19% | 679 |
| Dec 18, 2023 | 27.50 | 27.89 | 27.50 | 27.89 | 27.41 | -0.09% | 622 |
| Dec 15, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.43 | 1.42% | 682 |
| Dec 14, 2023 | 27.63 | 27.63 | 27.24 | 27.52 | 27.05 | 5.09% | 1,353 |
| Dec 13, 2023 | 26.51 | 26.51 | 26.19 | 26.19 | 25.74 | -2.58% | 1,118 |
| Dec 12, 2023 | 26.95 | 26.95 | 26.32 | 26.88 | 26.42 | 2.01% | 2,423 |
| Dec 11, 2023 | 26.51 | 26.80 | 26.35 | 26.35 | 25.90 | 0.27% | 3,491 |
| Dec 8, 2023 | 26.03 | 26.28 | 26.03 | 26.28 | 25.83 | 0.03% | 1,845 |
| Dec 7, 2023 | 25.95 | 26.27 | 25.95 | 26.27 | 25.82 | 1.81% | 1,042 |
| Dec 6, 2023 | 25.91 | 26.50 | 25.81 | 25.81 | 25.36 | 2.49% | 1,377 |
| Dec 5, 2023 | 25.37 | 26.07 | 25.18 | 25.18 | 24.75 | -3.02% | 1,074 |
| Dec 4, 2023 | 26.03 | 26.07 | 25.96 | 25.96 | 25.52 | 4.15% | 7,262 |
| Dec 1, 2023 | 26.14 | 26.15 | 24.93 | 24.93 | 24.50 | -2.81% | 1,802 |
| Nov 30, 2023 | 26.10 | 26.10 | 25.20 | 25.65 | 25.21 | -0.66% | 1,404 |
| Nov 29, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.38 | -1.03% | 491 |