Skip to main content
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
19.15
+0.13 (0.71%)
At close: Dec 5, 2025

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1319.2019.0819.1519.150.71%118,239
Dec 4, 202519.1019.1918.9919.0219.020.24%128,018
Dec 3, 202518.7118.9818.7118.9718.971.12%109,706
Dec 2, 202518.6918.7618.6418.7618.76-0.32%111,842
Dec 1, 202518.7618.9018.7618.8218.82-0.90%246,484
Nov 28, 202518.8318.9918.8318.9918.991.28%100,514
Nov 26, 202518.6818.8018.6818.7518.750.64%108,022
Nov 25, 202518.4418.6418.3818.6318.631.20%197,244
Nov 24, 202518.2618.5318.2618.4118.410.88%126,886
Nov 21, 202518.0218.3117.9918.2518.252.41%208,264
Nov 20, 202518.2818.2817.8217.8217.82-1.55%173,580
Nov 19, 202518.0118.2217.9918.1018.100.06%189,999
Nov 18, 202518.1718.2217.9718.0918.09-1.66%134,250
Nov 17, 202518.6018.6718.3718.4018.40-1.95%122,905
Nov 14, 202518.6418.8418.6418.7618.76-0.64%302,938
Nov 13, 202519.0219.0218.7918.8818.88-1.26%145,903
Nov 12, 202518.9019.1618.9019.1219.121.00%113,928
Nov 11, 202519.0019.0218.8718.9318.932.05%146,176
Nov 10, 202518.6118.6718.4718.5518.55-1.49%114,706
Nov 7, 202518.4718.8318.4418.8318.720.75%99,982
Nov 6, 202518.4618.6918.4618.6918.580.54%158,780
Nov 5, 202518.5818.7118.5118.5918.480.38%319,732
Nov 4, 202518.4718.6118.4618.5218.41-2.06%136,275
Nov 3, 202518.8018.9418.7818.9118.800.48%124,103
Oct 31, 202519.1919.1918.7318.8218.71-0.84%131,399
Oct 30, 202519.0519.1418.9718.9818.87-0.99%101,229
Oct 29, 202519.2419.3419.0519.1719.06-0.62%153,491
Oct 28, 202519.3119.3619.1419.2919.18-0.10%88,424
Oct 27, 202519.3219.3619.2219.3119.200.47%115,508
Oct 24, 202519.1719.2319.1319.2219.11-0.15%144,630
Oct 23, 202519.1919.3119.1419.2519.131.09%91,170
Oct 22, 202519.1619.1619.0019.0418.93-0.63%127,526
Oct 21, 202518.8219.2318.7519.1619.055.33%584,847
Oct 20, 202518.3418.3418.1318.1918.080.22%81,382
Oct 17, 202517.9718.1517.9318.1518.04-134,122
Oct 16, 202518.0818.2318.0118.1518.042.31%130,512
Oct 15, 202517.6717.7917.5917.7417.641.78%96,808
Oct 14, 202517.1617.4817.1517.4317.330.08%102,453
Oct 13, 202517.2817.4217.2817.4217.310.85%107,158
Oct 10, 202517.6117.6617.2517.2717.17-0.75%197,581
Oct 9, 202517.5417.5417.3517.4017.30-1.08%209,698
Oct 8, 202517.6317.6817.5317.5917.490.23%115,783
Oct 7, 202517.6817.7017.5217.5517.45-0.57%74,712
Oct 6, 202517.7017.7017.5617.6517.55-0.28%78,124
Oct 3, 202517.5217.7317.5217.7017.601.20%100,341
Oct 2, 202517.3217.5117.2917.4917.391.57%94,547
Oct 1, 202517.0717.3217.0717.2217.12-0.63%196,300
Sep 30, 202517.2317.3717.1517.3317.231.11%160,356
Sep 29, 202517.1817.2617.1217.1417.040.23%130,691
Sep 26, 202516.9717.1316.9417.1017.001.66%194,913