Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
17.17
-0.08 (-0.46%)
At close: Jul 9, 2026

ASAZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202617.1417.2417.1317.1717.17-0.46%303,576
Jul 8, 202617.1317.3416.8817.2517.25-1.43%2,237,811
Jul 7, 202617.7417.7717.4617.5017.50-0.96%205,131
Jul 6, 202617.6217.6817.5417.6717.67-0.11%200,734
Jul 2, 202617.7617.8517.5917.6917.690.57%143,239
Jul 1, 202617.4717.7117.3417.5917.59-0.40%187,557
Jun 30, 202617.5717.6617.5017.6617.660.46%212,047
Jun 29, 202617.3417.5817.3217.5817.581.09%939,793
Jun 26, 202617.4217.5217.2817.3917.39-0.57%1,524,219
Jun 25, 202617.3617.5717.3417.4917.490.75%1,027,620
Jun 24, 202616.8617.4716.8617.3617.363.15%1,085,225
Jun 23, 202617.0317.1316.8216.8316.83-3.77%971,721
Jun 22, 202617.5817.5917.4117.4917.49-2.18%899,071
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