Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
17.88
+0.15 (0.85%)
Jun 18, 2026, 4:00 PM EST

ASAZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.6817.9917.6817.8817.880.85%727,974
Jun 17, 202618.0618.1617.6617.7317.73-2.42%1,083,957
Jun 16, 202618.2018.3318.1718.1718.171.34%797,496
Jun 15, 202618.2018.2117.9117.9317.931.99%477,552
Jun 12, 202617.5617.7317.4417.5817.580.57%377,428
Jun 11, 202617.1917.5116.9517.4817.481.57%1,288,614
Jun 10, 202617.3617.5017.1917.2117.21-1.49%727,025
Jun 9, 202617.4617.5617.1817.4717.471.98%605,392
Jun 8, 202617.2017.2617.0717.1317.130.35%679,636
Jun 5, 202617.3517.3717.0017.0717.07-2.29%299,700
Jun 4, 202617.5617.5617.3917.4717.470.69%237,072
Jun 3, 202617.4417.4717.3117.3517.35-1.64%153,645
Jun 2, 202617.6517.7217.5417.6417.640.23%372,985
Jun 1, 202617.6417.6717.4017.6017.60-1.57%242,737
May 29, 202617.9018.1417.8517.8817.880.82%238,911
May 28, 202617.7417.9317.6717.7417.73-2.56%300,466
May 27, 202618.2118.2718.1018.2018.201.96%319,541
May 26, 202618.1318.1417.5717.8517.85-0.50%231,506
May 22, 202618.1818.1917.9217.9417.94-0.77%197,404
May 21, 202617.8318.1817.8018.0818.080.46%144,436
May 20, 202617.7318.1617.6518.0018.001.68%160,342
May 19, 202617.7517.8317.6617.7017.70-1.45%257,364
May 18, 202617.8717.9617.7317.9617.961.07%375,655
May 15, 202617.8217.8817.7217.7717.77-2.74%351,610
May 14, 202618.3018.4418.2718.2718.27-0.38%212,047
May 13, 202618.2018.3918.1318.3418.34-1.13%220,485
May 12, 202618.5718.5818.3818.5518.55-0.72%157,210
May 11, 202618.6918.8018.6418.6918.69-3.14%191,565
May 8, 202619.3519.4019.1919.2919.290.47%115,858
May 7, 202619.5619.5819.1419.2019.20-2.24%142,733
May 6, 202619.4519.7819.4219.6419.643.92%186,804
May 5, 202618.7919.0318.7218.9018.900.53%143,570
May 4, 202619.1819.2518.6518.8018.80-1.88%185,001
May 1, 202619.3119.3919.1619.1619.160.05%164,223
Apr 30, 202619.1019.2818.8819.1519.151.12%240,527
Apr 29, 202619.3219.3218.9819.0518.94-3.03%142,143
Apr 28, 202619.5619.7019.3119.6419.53-2.34%202,666
Apr 27, 202620.1820.1819.8420.1120.000.10%385,970
Apr 24, 202619.9320.1219.8620.0919.980.55%132,714
Apr 23, 202620.0520.1519.6819.9819.87-0.55%301,534
Apr 22, 202620.2020.2020.0320.0919.98-0.50%221,086
Apr 21, 202620.4120.5619.9620.1920.08-1.46%193,982
Apr 20, 202620.2720.5020.2720.4920.38-0.77%176,293
Apr 17, 202620.4820.8920.4820.6520.533.82%140,354
Apr 16, 202619.9120.1119.8519.8919.780.35%247,628
Apr 15, 202619.8220.0719.7719.8219.71-1.05%238,803
Apr 14, 202619.9220.1419.9220.0319.920.96%155,079
Apr 13, 202619.4519.8519.4519.8419.731.17%183,605
Apr 10, 202619.9119.9219.5719.6119.50-0.25%137,845
Apr 9, 202619.4619.7419.3219.6619.550.56%268,991