Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
16.82
-0.23 (-1.35%)
Sep 25, 2025, 3:58 PM EDT

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202517.0517.1117.0017.0517.05-2.52%107,319
Sep 23, 202517.5017.6117.4217.4917.490.58%198,873
Sep 22, 202517.3917.4517.2817.3917.39-0.40%163,447
Sep 19, 202517.5317.5317.3417.4617.46-0.96%227,326
Sep 18, 202517.7017.7317.5617.6317.63-1.67%95,142
Sep 17, 202518.0718.1317.9217.9317.93-0.94%111,907
Sep 16, 202518.1218.1417.9818.1018.10-1.20%90,835
Sep 15, 202518.3218.3918.2318.3218.320.77%158,367
Sep 12, 202518.2118.2318.1218.1818.18-0.49%111,922
Sep 11, 202518.2418.2918.1218.2718.270.72%198,752
Sep 10, 202518.1818.2618.0518.1418.140.33%100,936
Sep 9, 202518.2918.2917.9418.0818.08-1.20%92,872
Sep 8, 202518.2718.3318.2218.3018.300.60%96,148
Sep 5, 202518.1318.2518.0518.1918.192.77%145,042
Sep 4, 202517.6217.7317.6017.7017.701.55%81,002
Sep 3, 202517.4317.5017.3817.4317.430.55%129,219
Sep 2, 202517.4117.4917.2317.3417.34-1.51%116,856
Aug 29, 202517.7217.7217.5517.6017.60-0.34%118,703
Aug 28, 202517.6217.7217.5417.6617.660.86%102,682
Aug 27, 202517.3917.5517.3817.5117.51-0.28%106,798
Aug 26, 202517.5617.6117.4917.5617.560.57%84,190
Aug 25, 202517.7017.7417.4617.4617.46-2.29%276,648
Aug 22, 202517.4917.9917.4717.8717.872.70%197,112
Aug 21, 202517.4017.4017.3317.4017.40-0.74%114,341
Aug 20, 202517.4817.5417.3917.5317.53-0.28%171,316
Aug 19, 202517.5417.7017.5417.5817.581.27%177,133
Aug 18, 202517.3117.4217.2517.3617.36-337,680
Aug 15, 202517.4617.4617.3317.3617.36-90,223
Aug 14, 202517.3417.3717.2117.3617.360.58%110,295
Aug 13, 202517.2017.3317.2017.2617.26-0.06%127,339
Aug 12, 202516.9917.2716.9817.2717.272.31%113,537
Aug 11, 202516.9416.9616.8316.8816.88-1.40%196,447
Aug 8, 202517.0217.1417.0117.1217.120.35%317,177
Aug 7, 202517.0417.0616.9317.0617.062.28%194,399
Aug 6, 202516.6716.7516.6016.6816.680.42%370,091
Aug 5, 202516.6116.6916.5416.6116.610.06%275,605
Aug 4, 202516.5916.6516.5416.6016.600.85%435,453
Aug 1, 202516.4116.4916.3416.4616.46-131,075
Jul 31, 202516.5716.5916.4216.4616.46-0.66%212,193
Jul 30, 202516.7416.7616.5416.5716.57-1.19%191,393
Jul 29, 202516.7816.9116.6616.7716.770.06%111,581
Jul 28, 202516.8316.8316.7216.7616.76-1.64%87,809
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