Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
19.83
-0.53 (-2.60%)
At close: Nov 6, 2026

ASAZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202619.5519.9219.5519.8319.83-2.60%90,444
Nov 5, 202620.5020.5620.3320.3620.36-1.26%75,008
Nov 4, 202620.3820.6220.3520.6220.623.65%2,546,647
Nov 3, 202619.9519.9919.8619.8919.89-1.11%141,427
Nov 2, 202619.9620.2219.9220.1220.121.30%169,389
Oct 30, 202619.9219.9719.7419.8619.861.59%208,580
Oct 29, 202619.3619.6119.3119.5519.551.51%174,490
Oct 28, 202619.2819.3019.1519.2619.260.78%150,435
Oct 27, 202618.9819.2118.8619.1119.112.36%93,396
Oct 26, 202618.6118.8618.5718.6718.670.59%182,185
Oct 23, 202618.4018.5918.3818.5618.560.81%169,937
Oct 22, 202618.1718.4218.1718.4118.412.53%131,556
Oct 21, 202617.9618.0017.8417.9617.960.76%113,949
Oct 20, 202617.6817.9317.6817.8217.82-0.06%128,241
Oct 19, 202617.8817.9817.8017.8317.83-0.45%138,195
Oct 16, 202617.9518.1117.8717.9117.91-0.06%124,222
Oct 15, 202617.7617.9217.6717.9217.922.81%235,149
Oct 14, 202617.4317.4817.3517.4317.43-0.57%168,853
Oct 13, 202617.4417.5417.3217.5317.531.51%248,248
Oct 12, 202617.2817.3517.2417.2717.27-0.92%217,993
Oct 9, 202617.5017.5017.3417.4317.432.05%201,472
Oct 8, 202616.8917.1116.8617.0817.080.65%174,905
Oct 7, 202617.1317.1516.8616.9716.97-3.41%174,200
Oct 6, 202617.6717.7217.5617.5717.570.23%215,443
Oct 5, 202617.5517.5617.4317.5317.53-0.79%253,542
Oct 2, 202617.6817.7117.5917.6717.671.73%164,006
Oct 1, 202617.5317.5417.3317.3717.37-1.45%270,582
Sep 30, 202617.7917.7917.6217.6317.63-0.70%114,237
Sep 29, 202617.9017.9017.6017.7517.75-1.39%144,182
Sep 28, 202617.9618.1017.9018.0018.000.28%145,643
Sep 25, 202617.8417.9817.7417.9517.950.73%145,817
Sep 24, 202617.8717.9017.6717.8217.82-0.78%226,794
Sep 23, 202618.0618.0717.8617.9617.96-1.75%139,060
Sep 22, 202618.2118.2918.1418.2818.281.50%148,513
Sep 21, 202617.9018.0317.8618.0118.012.16%219,142
Sep 18, 202617.6317.6517.5517.6317.630.63%180,504
Sep 17, 202617.5417.7217.5117.5217.520.75%1,377,593
Sep 16, 202617.6617.6617.3017.3917.39-0.69%149,467
Sep 15, 202617.4417.5617.4217.5117.510.14%227,451
Sep 14, 202617.4317.5917.3617.4917.49-0.03%337,180
Sep 11, 202617.5517.6117.4817.4917.49-0.11%597,547
Sep 10, 202617.6717.6817.5117.5117.51-1.30%280,078
Sep 9, 202617.8217.8617.7117.7417.74-3.17%331,728
Sep 8, 202618.3718.4518.2918.3218.32-0.22%235,348
Sep 4, 202618.2718.4318.2718.3618.360.16%107,656
Sep 3, 202618.4318.4518.2818.3318.331.05%257,117
Sep 2, 202618.0918.1718.0018.1418.14-0.33%139,830
Sep 1, 202618.4618.4618.1518.2018.20-2.05%133,150
Aug 31, 202618.7118.7118.5018.5818.580.41%145,731
Aug 28, 202618.8118.8318.4618.5118.51-0.83%93,949