Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
17.60
-0.06 (-0.34%)
Aug 29, 2025, 2:43 PM EDT

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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