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
Sep 25, 202516.7516.8816.7116.8216.72-1.35%134,578
Sep 24, 202517.0517.1117.0017.0516.95-2.52%107,319
Sep 23, 202517.5017.6117.4217.4917.390.58%198,873
Sep 22, 202517.3917.4517.2817.3917.29-0.40%163,447
Sep 19, 202517.5317.5317.3417.4617.36-0.96%227,326
Sep 18, 202517.7017.7317.5617.6317.53-1.67%95,142
Sep 17, 202518.0718.1317.9217.9317.82-0.94%111,907
Sep 16, 202518.1218.1417.9818.1017.99-1.20%90,835
Sep 15, 202518.3218.3918.2318.3218.210.77%158,367
Sep 12, 202518.2118.2318.1218.1818.07-0.49%111,922
Sep 11, 202518.2418.2918.1218.2718.160.72%198,752
Sep 10, 202518.1818.2618.0518.1418.030.33%100,936
Sep 9, 202518.2918.2917.9418.0817.97-1.20%92,872
Sep 8, 202518.2718.3318.2218.3018.190.60%96,148
Sep 5, 202518.1318.2518.0518.1918.082.77%145,042
Sep 4, 202517.6217.7317.6017.7017.601.52%81,002
Sep 3, 202517.4317.5017.3817.4417.330.58%129,219
Sep 2, 202517.4117.4917.2317.3417.23-1.51%116,856
Aug 29, 202517.7217.7217.5517.6017.50-0.34%118,703
Aug 28, 202517.6217.7217.5417.6617.560.86%102,682
Aug 27, 202517.3917.5517.3817.5117.41-0.28%106,798
Aug 26, 202517.5617.6117.4917.5617.460.57%84,190
Aug 25, 202517.7017.7417.4617.4617.36-2.29%276,648
Aug 22, 202517.4917.9917.4717.8717.762.70%197,112
Aug 21, 202517.4017.4017.3317.4017.30-0.74%114,341
Aug 20, 202517.4817.5417.3917.5317.43-0.28%171,316
Aug 19, 202517.5417.7017.5417.5817.481.27%177,133
Aug 18, 202517.3117.4217.2517.3617.26-337,680
Aug 15, 202517.4617.4617.3317.3617.26-90,223
Aug 14, 202517.3417.3717.2117.3617.260.58%110,295
Aug 13, 202517.2017.3317.2017.2617.16-0.06%127,339
Aug 12, 202516.9917.2716.9817.2717.172.31%113,537
Aug 11, 202516.9416.9616.8316.8816.78-1.40%196,447
Aug 8, 202517.0217.1417.0117.1217.020.35%317,177
Aug 7, 202517.0417.0616.9317.0616.962.28%194,399
Aug 6, 202516.6716.7516.6016.6816.580.42%370,091
Aug 5, 202516.6116.6916.5416.6116.510.06%275,605
Aug 4, 202516.5916.6516.5416.6016.500.85%435,453
Aug 1, 202516.4116.4916.3416.4616.36-131,075
Jul 31, 202516.5716.5916.4216.4616.36-0.66%212,193
Jul 30, 202516.7416.7616.5416.5716.47-1.19%191,393
Jul 29, 202516.7816.9116.6616.7716.670.06%111,581
Jul 28, 202516.8316.8316.7216.7616.66-1.64%87,809
Jul 25, 202516.8417.0416.8417.0416.940.88%166,413
Jul 24, 202516.9117.0116.8916.8916.79-0.82%97,261
Jul 23, 202516.8517.0516.7917.0316.932.78%603,922
Jul 22, 202516.4416.5816.4416.5716.470.12%167,878
Jul 21, 202516.5316.6516.5316.5516.450.73%174,123
Jul 18, 202516.5716.6116.4216.4316.330.24%215,684
Jul 17, 202516.2816.3916.2216.3916.295.47%122,143