ASSA ABLOY AB (publ) (ASAZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 02 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 01 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 30 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 26 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 900 |
| 25 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 25 Apr 2024 | 2.7 Dividend | |||||
| 24 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | - |
| 23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | 200 |
| 22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.67 | 205 |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 18 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 17 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 16 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | 128 |
| 12 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | - |
| 11 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | 690 |
| 10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 09 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 05 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 03 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 01 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | 4,250 |
| 28 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 27 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 26 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 25 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 22 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 21 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 20 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 19 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.36 | 28.36 | 25.54 | 208 |
| 15 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| 14 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| 13 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | 1,317 |
| 12 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 11 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 08 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 07 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 06 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 05 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 04 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 01 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 29 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 28 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 27 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 26 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 23 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 22 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 21 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 20 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | 154 |
| 16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 24.77 | 350 |
| 15 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 14 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 13 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 12 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 09 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 08 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 07 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 06 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 05 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 02 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 01 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | 174 |
| 31 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 24.58 | 134 |
| 30 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | - |
| 29 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | 164 |
| 26 Jan 2024 | 27.12 | 27.12 | 27.03 | 27.03 | 24.35 | 5,631 |
| 25 Jan 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 24.72 | 1,139 |
| 24 Jan 2024 | 27.08 | 27.08 | 26.99 | 26.99 | 24.31 | 324,279 |
| 23 Jan 2024 | 27.83 | 27.83 | 26.90 | 26.91 | 24.24 | 273,054 |
| 22 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.29 | 776 |
| 19 Jan 2024 | 27.40 | 27.40 | 26.83 | 26.83 | 24.16 | 735 |
| 18 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 24.33 | 5,875 |
| 17 Jan 2024 | 26.90 | 27.03 | 26.90 | 27.03 | 24.35 | 830 |
| 16 Jan 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 24.67 | 949 |
| 12 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 24.43 | - |
| 11 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 24.43 | 585 |
| 10 Jan 2024 | 27.86 | 28.04 | 27.44 | 27.44 | 24.71 | 692 |
| 09 Jan 2024 | 27.23 | 27.90 | 27.23 | 27.90 | 25.13 | 493 |
| 08 Jan 2024 | 27.87 | 28.02 | 27.36 | 28.02 | 25.24 | 2,160 |
| 05 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 24.91 | - |
| 04 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 24.91 | 322 |
| 03 Jan 2024 | 27.43 | 27.43 | 27.40 | 27.40 | 24.68 | 2,491 |
| 02 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 26.40 | - |
| 29 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 26.40 | - |
| 28 Dec 2023 | 28.58 | 29.31 | 28.58 | 29.31 | 26.40 | 5,511 |
| 27 Dec 2023 | 29.51 | 29.51 | 28.91 | 28.91 | 26.04 | 966 |
| 26 Dec 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 26.54 | 1,070 |
| 22 Dec 2023 | 28.49 | 29.59 | 28.49 | 29.59 | 26.65 | 693 |
| 21 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 26.05 | 852 |
| 20 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.01 | 377 |
| 19 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 25.42 | 679 |
| 18 Dec 2023 | 27.50 | 27.89 | 27.50 | 27.89 | 25.12 | 622 |
| 15 Dec 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 25.14 | 682 |
| 14 Dec 2023 | 27.63 | 27.63 | 27.24 | 27.52 | 24.79 | 1,353 |
| 13 Dec 2023 | 26.51 | 26.51 | 26.19 | 26.19 | 23.59 | 1,118 |
| 12 Dec 2023 | 26.95 | 26.95 | 26.32 | 26.88 | 24.21 | 2,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.