Skip to main content
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
14.79
-0.03 (-0.20%)
Dec 24, 2024, 12:37 PM EST

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202414.7114.8314.6614.8214.820.82%196,860
Dec 20, 202414.5214.7914.5214.7014.70-235,386
Dec 19, 202414.8314.8314.6914.7014.70-2.65%166,494
Dec 18, 202415.5415.5615.1015.1015.10-1.76%136,186
Dec 17, 202415.4115.4615.3615.3715.37-1.22%144,775
Dec 16, 202415.5715.6315.5215.5615.560.39%148,663
Dec 13, 202415.6115.6115.4615.5015.50-0.32%88,903
Dec 12, 202415.5915.6315.4915.5515.55-0.38%82,825
Dec 11, 202415.6415.7015.5515.6115.611.17%78,749
Dec 10, 202415.6015.6015.4215.4315.43-1.53%124,803
Dec 9, 202415.7915.7915.6715.6715.67-0.76%83,917
Dec 6, 202415.8915.9015.7515.7915.790.06%70,437
Dec 5, 202415.7715.8315.7415.7815.780.19%90,786
Dec 4, 202415.6315.8115.6215.7515.751.61%87,330
Dec 3, 202415.5215.6115.4715.5015.500.91%107,533
Dec 2, 202415.2815.4115.2615.3615.360.07%115,368
Nov 29, 202415.1915.3915.1915.3515.352.88%72,534
Nov 27, 202414.8914.9914.8814.9214.920.81%91,885
Nov 26, 202414.8314.8714.7514.8014.80-1.14%110,854
Nov 25, 202415.0315.0714.9614.9714.97-0.19%129,095
Nov 22, 202414.9115.0514.9115.0015.001.61%80,916
Nov 21, 202414.7614.7914.6714.7614.76-0.27%123,661
Nov 20, 202414.9114.9114.6814.8014.80-0.13%93,755
Nov 19, 202414.7014.8514.6414.8214.820.20%107,758
Nov 18, 202414.6814.8514.6714.7914.790.34%140,594
Nov 15, 202414.8214.8414.6814.7414.74-1.21%225,114
Nov 14, 202414.9715.0914.8814.9214.920.74%96,607
Nov 13, 202414.8914.9414.7214.8114.81-0.60%327,291
Nov 12, 202415.1115.1214.7914.9014.90-4.12%79,042
Nov 11, 202415.6215.7715.5215.5415.540.78%79,762
Nov 8, 202415.4115.4215.2515.4215.42-2.16%80,677
Nov 7, 202415.7515.8515.6615.7615.631.94%66,684
Nov 6, 202415.4715.5115.3515.4615.33-2.09%94,562
Nov 5, 202415.6215.9315.6215.7915.660.51%59,550
Nov 4, 202415.7215.8515.6515.7115.581.22%109,875
Nov 1, 202415.6315.6615.5215.5215.39-0.39%64,823
Oct 31, 202415.4715.6015.4015.5815.45-0.19%123,895
Oct 30, 202415.4915.7015.4915.6115.48-1.14%208,473
Oct 29, 202415.7015.8415.7015.7915.66-1.21%110,635
Oct 28, 202415.9216.0715.8815.9815.852.00%76,835
Oct 25, 202415.7315.8315.6515.6715.54-0.13%49,194
Oct 24, 202415.7715.7815.6115.6915.560.42%56,893
Oct 23, 202415.4415.6515.4415.6315.50-1.91%63,293
Oct 22, 202415.8915.9715.8815.9315.80-0.23%62,056
Oct 21, 202416.0016.1115.9315.9715.83-0.83%45,331
Oct 18, 202416.0716.1216.0216.1015.970.16%45,241
Oct 17, 202416.1316.1316.0616.0815.94-0.03%74,252
Oct 16, 202416.0616.1516.0416.0815.95-0.12%49,640
Oct 15, 202416.3616.3816.0716.1015.97-0.49%39,803
Oct 14, 202416.0516.2216.0516.1816.050.50%50,038
Oct 11, 202416.0116.1316.0116.1015.970.53%63,299
Oct 10, 202415.9116.0315.8616.0215.88-0.96%47,715
Oct 9, 202416.1216.2116.1216.1716.040.19%84,791
Oct 8, 202416.1316.1716.0716.1416.01-0.06%115,793
Oct 7, 202416.1316.2016.1016.1516.02-0.49%227,332
Oct 4, 202416.1916.2316.1016.2316.10-1.04%57,485
Oct 3, 202416.4416.4416.2916.4016.26-1.38%40,705
Oct 2, 202416.5616.6416.5416.6316.490.16%49,016
Oct 1, 202416.8316.8316.5116.6016.46-1.17%48,505
Sep 30, 202416.8016.8516.7116.8016.66-0.06%44,175
Sep 27, 202416.8716.8816.7716.8116.67-1.18%45,103
Sep 26, 202416.9617.0316.9417.0116.871.37%147,013
Sep 25, 202416.9417.0016.7816.7816.640.06%118,897
Sep 24, 202416.6516.7916.6116.7716.630.60%55,170
Sep 23, 202416.6716.7716.6416.6716.530.71%46,155
Sep 20, 202416.5616.5716.4316.5516.41-0.23%56,189
Sep 19, 202416.4916.6316.4616.5916.452.47%63,028
Sep 18, 202416.3416.4716.1616.1916.06-0.82%144,393
Sep 17, 202416.3216.4216.2816.3216.191.14%79,915
Sep 16, 202416.0616.1716.0216.1416.011.06%69,937
Sep 13, 202415.8516.0415.8515.9715.841.40%131,612
Sep 12, 202415.6315.7715.5815.7515.621.74%118,907
Sep 11, 202415.4615.5215.2415.4815.350.32%69,225
Sep 10, 202415.4215.5015.3115.4315.30-0.64%119,330
Sep 9, 202415.5415.5615.4415.5315.400.39%105,370
Sep 6, 202415.7515.8015.4415.4715.34-1.53%119,272
Sep 5, 202415.8315.9015.6415.7115.58-1.19%133,947
Sep 4, 202415.9515.9915.8415.9015.77-0.56%59,918
Sep 3, 202416.2716.2715.9715.9915.86-0.50%38,944
Aug 30, 202416.0316.1016.0016.0715.940.59%87,543
Aug 29, 202415.9416.0415.8915.9815.841.24%285,096
Aug 28, 202415.7815.8815.7215.7815.650.51%50,067
Aug 27, 202415.6815.7615.6515.7015.570.38%40,902
Aug 26, 202415.7115.7315.6415.6415.51-0.06%48,710
Aug 23, 202415.4215.7615.3915.6515.522.22%61,580
Aug 22, 202415.4215.4215.2615.3115.18-62,612
Aug 21, 202415.1715.3115.1515.3115.180.72%196,239
Aug 20, 202415.1715.2315.1315.2015.070.33%53,384
Aug 19, 202414.9415.1514.9415.1515.022.02%78,792
Aug 16, 202414.7914.8714.7314.8514.730.81%105,808
Aug 15, 202414.8414.8414.7314.7314.61-0.57%79,929
Aug 14, 202414.9014.9514.8014.8214.690.78%44,986
Aug 13, 202414.5214.7014.5114.7014.581.73%153,008
Aug 12, 202414.4914.5214.4414.4514.33-0.41%76,833
Aug 9, 202414.3714.5414.3614.5114.390.76%72,790
Aug 8, 202414.2314.4514.2314.4014.281.77%197,929
Aug 7, 202414.4014.4814.1514.1514.030.50%234,032
Aug 6, 202413.8514.1613.8514.0813.96-0.35%186,699
Aug 5, 202413.9914.2013.9814.1314.01-0.77%124,045
Aug 2, 202414.3014.3114.1414.2414.12-2.13%83,388