Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
17.04
+0.15 (0.88%)
Jul 25, 2025, 3:58 PM EDT

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.8417.0416.8417.0417.040.88%166,413
Jul 24, 202516.9117.0116.8916.8916.89-0.82%97,261
Jul 23, 202516.8517.0516.7917.0317.032.78%603,922
Jul 22, 202516.4416.5816.4416.5716.570.12%167,878
Jul 21, 202516.5316.6516.5316.5516.550.73%174,123
Jul 18, 202516.5716.6116.4216.4316.430.24%215,684
Jul 17, 202516.2816.3916.2216.3916.395.47%122,143
Jul 16, 202515.4915.6015.3915.5415.540.19%118,993
Jul 15, 202515.7115.7115.4715.5115.51-0.96%98,025
Jul 14, 202515.6715.7015.6315.6615.66-0.95%115,013
Jul 11, 202515.9115.9115.8015.8115.81-1.68%86,413
Jul 10, 202516.0016.1215.9216.0816.081.77%146,717
Jul 9, 202515.8315.8315.7315.8015.800.45%197,532
Jul 8, 202515.5115.7315.4915.7315.731.16%108,213
Jul 7, 202515.6715.7015.5015.5515.550.06%166,087
Jul 3, 202515.6015.6215.5015.5415.54-0.70%127,536
Jul 2, 202515.5415.6515.5215.6515.650.51%158,122
Jul 1, 202515.4515.5815.4115.5715.570.13%154,041
Jun 30, 202515.5215.5715.3415.5515.55-0.89%167,413
Jun 27, 202515.6215.7615.5915.6915.692.48%270,502
Jun 26, 202515.3515.3915.2515.3115.31-0.46%124,785
Jun 25, 202515.3315.4215.2615.3815.38-0.39%232,743
Jun 24, 202515.3515.4715.3315.4415.442.73%117,645
Jun 23, 202514.8215.1914.8115.0315.03-1.12%154,936
Jun 20, 202515.0015.3914.9115.2015.20-1.23%162,450
Jun 18, 202515.4215.5515.3315.3915.39-1.28%135,679
Jun 17, 202515.7515.7915.5515.5915.59-2.40%180,405
Jun 16, 202516.0416.1615.9515.9715.970.78%278,158
Jun 13, 202515.8315.9515.7915.8515.85-1.55%115,488
Jun 12, 202516.1216.2016.0716.1016.100.37%337,676
Jun 11, 202516.2016.2416.0216.0416.04-0.56%97,323
Jun 10, 202516.1516.1516.0616.1316.130.69%220,473
Jun 9, 202515.9516.0715.9516.0216.02-0.62%235,713
Jun 6, 202516.0816.3016.0816.1216.12-0.28%437,224
Jun 5, 202516.1816.2716.1016.1716.171.86%264,143
Jun 4, 202515.8515.9315.8115.8715.872.19%166,684
Jun 3, 202515.3715.5715.3515.5315.53-1.33%177,922
Jun 2, 202515.6815.7415.5915.7415.74-0.51%710,624
May 30, 202515.7915.8515.6515.8215.82-0.06%1,932,970
May 29, 202515.9515.9715.7715.8315.830.96%156,625
May 28, 202515.7015.8015.6815.6815.68-1.51%225,159
May 27, 202516.0616.0715.8215.9215.921.14%1,439,267
May 23, 202515.5915.7815.5715.7415.740.58%936,313
May 22, 202515.7315.7915.6415.6515.65-1.63%209,988
May 21, 202515.9716.1315.9115.9115.91-1.55%136,987
May 20, 202515.9516.1715.9516.1616.160.34%167,006
May 19, 202515.9716.1215.9716.1116.110.85%349,791
May 16, 202515.9416.0215.8315.9715.970.38%89,226
May 15, 202515.7615.9615.7615.9115.911.14%195,862
May 14, 202515.9716.0015.7115.7315.73-1.56%102,587