Skip to main content
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
15.31
-0.10 (-0.65%)
Feb 21, 2025, 3:58 PM EST

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4715.4715.2515.3115.31-0.65%92,863
Feb 20, 202515.2915.4515.2615.4115.412.43%68,134
Feb 19, 202515.1015.1414.9715.0515.05-2.94%90,445
Feb 18, 202515.4915.5915.4415.5015.500.85%74,322
Feb 14, 202515.3415.4215.3215.3715.370.52%78,786
Feb 13, 202515.2015.3415.1415.2915.290.86%69,000
Feb 12, 202514.8615.1614.8615.1615.16-0.92%80,858
Feb 11, 202515.1115.3115.0615.3015.302.41%89,984
Feb 10, 202514.8314.9714.8214.9414.940.67%103,931
Feb 7, 202514.9815.0014.8014.8414.84-2.30%126,520
Feb 6, 202514.9815.2514.9815.1915.190.46%79,030
Feb 5, 202515.0015.1514.9415.1215.12-0.07%75,865
Feb 4, 202514.9615.2214.9615.1315.132.02%91,821
Feb 3, 202514.7214.9714.6614.8314.83-2.82%102,888
Jan 31, 202515.3815.4515.2315.2615.26-0.78%119,718
Jan 30, 202515.3515.4815.3215.3815.381.12%136,532
Jan 29, 202515.1515.2715.1115.2115.21-0.45%92,925
Jan 28, 202515.3215.3215.1415.2815.28-0.33%80,588
Jan 27, 202515.2315.3715.1815.3315.33-0.33%90,777
Jan 24, 202515.3715.4715.3615.3815.380.79%173,835
Jan 23, 202515.2015.2815.1515.2615.260.26%89,806
Jan 22, 202515.2515.2915.1415.2215.22-0.26%129,809
Jan 21, 202515.2015.3015.1815.2615.262.69%154,069
Jan 17, 202514.8914.9814.8414.8614.861.23%116,871
Jan 16, 202514.6314.7414.5414.6814.681.03%120,761
Jan 15, 202514.5614.5914.4614.5314.533.64%141,557
Jan 14, 202514.0214.0513.9414.0214.02-0.14%283,528
Jan 13, 202513.9314.0713.9314.0414.04-1.47%210,340
Jan 10, 202514.2714.2814.1314.2514.25-1.32%208,340
Jan 8, 202514.2514.4914.2314.4414.44-0.41%134,023
Jan 7, 202514.6614.6614.4214.5014.50-2.68%246,795
Jan 6, 202514.8615.0514.8514.9014.901.64%175,652
Jan 3, 202514.6514.7214.6114.6614.660.55%187,796
Jan 2, 202514.7014.7214.5414.5814.58-0.48%107,147
Dec 31, 202414.7114.7714.6214.6514.65-0.75%119,888
Dec 30, 202414.6114.8214.5914.7614.76-0.54%123,251
Dec 27, 202414.7614.8414.6714.8414.84-0.13%81,572
Dec 26, 202414.7714.9514.7414.8614.860.61%128,250
Dec 24, 202414.7614.8014.7114.7714.77-0.34%102,959
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