UK markets open in 50 minutes

ASSA ABLOY AB (publ) (ASAZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.44-0.01 (-0.07%)
At close: 03:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202414.4314.4914.3514.4414.4476,800
21 May 202414.3914.4514.3414.4514.4558,000
20 May 202414.4714.5014.4214.4614.4660,900
17 May 202414.3414.4314.3414.3714.3794,500
16 May 202414.6314.6314.5014.5214.5288,100
15 May 202414.7014.8014.6414.7914.7955,900
14 May 202414.4114.5014.4014.4814.48115,700
13 May 202414.5414.5914.4414.4514.4578,500
10 May 202414.5614.6014.4514.4914.4970,200
09 May 202414.0714.1514.0714.1114.11230,700
08 May 202414.0014.0913.9513.9713.97551,600
07 May 202413.9314.0513.9313.9913.99170,000
06 May 202413.8113.8913.8113.8213.82107,000
03 May 202413.7513.7813.6713.7413.7491,900
02 May 202413.3713.5513.3113.5113.51121,000
01 May 202413.2313.4713.2313.2313.2376,500
30 Apr 202413.4013.4413.2113.2113.2184,200
29 Apr 202413.6413.6913.6013.6313.63167,200
26 Apr 202413.6013.6813.5513.6413.64611,300
25 Apr 202413.2213.5113.1813.4613.46305,400
25 Apr 20240.132 Dividend
24 Apr 202413.9214.0713.7113.7413.6182,400
23 Apr 202414.1014.4014.1014.3814.24155,100
22 Apr 202413.9414.0813.9014.0113.8871,100
19 Apr 202413.8813.9513.8413.8713.7474,400
18 Apr 202413.8613.9513.8013.8013.6777,600
17 Apr 202414.0414.0413.8613.9513.8272,700
16 Apr 202413.9714.0113.8613.9713.8495,700
15 Apr 202414.3714.3914.0614.0613.92114,200
12 Apr 202413.9914.0413.8513.9413.81121,500
11 Apr 202414.2514.3914.0814.3414.2086,600
10 Apr 202414.2214.3214.1514.2114.0774,100
09 Apr 202414.4114.4214.2714.3614.2266,900
08 Apr 202414.5114.5114.3814.4114.2754,700
05 Apr 202414.2314.3914.2214.3414.20215,800
04 Apr 202414.5414.6114.3014.3114.17119,500
03 Apr 202414.2014.3814.2014.3214.1859,800
02 Apr 202414.1714.2614.1614.1714.0355,300
01 Apr 202414.3914.3914.1814.2314.0978,500
28 Mar 202414.3614.4514.3614.3614.22110,200
27 Mar 202414.4914.5814.4814.5614.42102,700
26 Mar 202414.6714.8414.6714.7514.6187,500
25 Mar 202414.7214.7914.6414.6414.50140,500
22 Mar 202414.8914.9114.7614.7914.6589,600
21 Mar 202414.9015.0014.8914.9314.7979,500
20 Mar 202414.6914.9314.6414.9214.7866,500
19 Mar 202414.4514.6314.4214.5714.4375,000
18 Mar 202414.5114.5514.2914.3214.18101,800
15 Mar 202414.7214.8214.7114.8114.6779,000
14 Mar 202414.9414.9414.6914.7714.6366,500
13 Mar 202415.0815.0914.9414.9814.84340,800
12 Mar 202414.7414.9714.6614.9514.8199,600
11 Mar 202414.6014.7114.5614.6614.52116,100
08 Mar 202414.7614.8414.6814.7314.5962,000
07 Mar 202414.5014.5714.4514.5114.3775,700
06 Mar 202414.3114.4114.2814.3314.19120,700
05 Mar 202414.1314.2914.1314.2014.0658,800
04 Mar 202414.1314.2514.1314.1914.0555,400
01 Mar 202414.1814.2714.1414.2714.1363,100
29 Feb 202414.2814.3814.1614.1914.0555,900
28 Feb 202414.1014.1814.0814.1714.0349,900
27 Feb 202414.1514.1814.1214.1614.0267,700
26 Feb 202414.1614.2414.1014.1814.0447,000
23 Feb 202414.2214.2714.2014.2514.1150,800
22 Feb 202414.0814.2014.0814.1914.0567,100
21 Feb 202413.9714.0813.9614.0613.9298,000
20 Feb 202413.9714.1613.9714.1013.96139,600
16 Feb 202413.5713.7313.5213.6513.5263,500
15 Feb 202413.6213.7213.6113.7213.59103,100
14 Feb 202413.4113.4813.3713.4713.3489,800
13 Feb 202413.2513.3413.1813.2713.14120,000
12 Feb 202413.6513.7413.6413.6913.5668,400
09 Feb 202413.5213.5913.4913.5613.4385,300
08 Feb 202413.5713.6313.5613.6013.4758,800
07 Feb 202413.5313.6513.5013.5913.4680,100
06 Feb 202413.4813.6513.4813.6313.5071,900
05 Feb 202413.4513.4613.3413.4513.32130,500
02 Feb 202413.5613.6713.5513.6613.5350,700
01 Feb 202413.6713.8513.6613.8313.7071,500
31 Jan 202413.8613.8713.6613.6813.5586,000
30 Jan 202413.7513.8213.6913.7713.6489,000
29 Jan 202413.6013.7113.5313.6913.5683,100
26 Jan 202413.7013.7113.5913.6113.4859,200
25 Jan 202413.6113.7113.6013.7013.5783,500
24 Jan 202413.6213.6513.5113.5413.411,879,500
23 Jan 202413.7213.7213.4713.5513.421,382,500
22 Jan 202413.8113.8613.7013.7313.60435,100
19 Jan 202413.5213.5913.4413.5813.4569,000
18 Jan 202413.4713.5513.4313.5513.4276,700
17 Jan 202413.2413.4313.2413.4213.2997,100
16 Jan 202413.4813.5513.4113.4513.32106,000
12 Jan 202413.9113.9113.7913.8413.7161,000
11 Jan 202413.8213.8313.6213.7513.62110,100
10 Jan 202413.7213.8313.7213.8113.6851,800
09 Jan 202413.6513.7813.6313.7313.6052,800
08 Jan 202413.7113.8613.7113.8413.7197,900
05 Jan 202413.5713.7713.5213.5913.4665,400
04 Jan 202413.5813.7713.5813.6813.5573,200
03 Jan 202413.5213.5813.4213.5413.4179,400
02 Jan 202414.1214.1414.0314.0713.93118,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...