Skip to main content
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
15.69
+0.38 (2.48%)
Jun 27, 2025, 3:59 PM EDT

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.6215.7615.5915.6915.692.48%270,502
Jun 26, 202515.3515.3915.2515.3115.31-0.46%124,785
Jun 25, 202515.3315.4215.2615.3815.38-0.39%232,743
Jun 24, 202515.3515.4715.3315.4415.442.73%117,645
Jun 23, 202514.8215.1914.8115.0315.03-1.12%154,936
Jun 20, 202515.0015.3914.9115.2015.20-1.23%162,450
Jun 18, 202515.4215.5515.3315.3915.39-1.28%135,679
Jun 17, 202515.7515.7915.5515.5915.59-2.40%180,405
Jun 16, 202516.0416.1615.9515.9715.970.78%278,158
Jun 13, 202515.8315.9515.7915.8515.85-1.55%115,488
Jun 12, 202516.1216.2016.0716.1016.100.37%337,676
Jun 11, 202516.2016.2416.0216.0416.04-0.56%97,323
Jun 10, 202516.1516.1516.0616.1316.130.69%220,473
Jun 9, 202515.9516.0715.9516.0216.02-0.62%235,713
Jun 6, 202516.0816.3016.0816.1216.12-0.28%437,224
Jun 5, 202516.1816.2716.1016.1716.171.86%264,143
Jun 4, 202515.8515.9315.8115.8715.872.19%166,684
Jun 3, 202515.3715.5715.3515.5315.53-1.33%177,922
Jun 2, 202515.6815.7415.5915.7415.74-0.51%710,624
May 30, 202515.7915.8515.6515.8215.82-0.06%1,932,970
May 29, 202515.9515.9715.7715.8315.830.96%156,625
May 28, 202515.7015.8015.6815.6815.68-1.51%225,159
May 27, 202516.0616.0715.8215.9215.921.14%1,439,267
May 23, 202515.5915.7815.5715.7415.740.58%936,313
May 22, 202515.7315.7915.6415.6515.65-1.63%209,988
May 21, 202515.9716.1315.9115.9115.91-1.55%136,987
May 20, 202515.9516.1715.9516.1616.160.34%167,006
May 19, 202515.9716.1215.9716.1116.110.85%349,791
May 16, 202515.9416.0215.8315.9715.970.38%89,226
May 15, 202515.7615.9615.7615.9115.911.14%195,862
May 14, 202515.9716.0015.7115.7315.73-1.56%102,587
May 13, 202515.8216.0415.8215.9815.981.27%129,334
May 12, 202515.9115.9115.6515.7815.782.40%261,940
May 9, 202515.5315.5315.3715.4115.41-0.64%147,396
May 8, 202515.5015.6815.4715.5115.510.26%135,054
May 7, 202515.4215.5915.3315.4715.470.65%116,979
May 6, 202515.5015.5915.3115.3715.37-3.09%76,889
May 5, 202515.6615.8815.4415.8615.862.45%170,004
May 2, 202515.3915.6515.3015.4815.483.55%120,688
May 1, 202514.8915.1014.7314.9514.95-0.33%157,384
Apr 30, 202515.2215.2214.8015.0015.000.40%140,791
Apr 29, 202515.0015.0014.8814.9414.94-1.06%129,926
Apr 28, 202514.9215.2214.9215.1015.100.53%141,499
Apr 25, 202514.6915.0214.6915.0215.020.94%143,266
Apr 24, 202514.7514.9214.6014.8814.742.27%166,482
Apr 23, 202514.9514.9914.5514.5514.421.25%268,858
Apr 22, 202514.1914.5514.1914.3714.241.41%229,023
Apr 21, 202514.3614.3814.0514.1714.04-1.60%161,958
Apr 17, 202514.2214.4814.2214.4014.271.19%240,083
Apr 16, 202514.2414.3914.1414.2314.10-0.28%232,718