ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS
· Delayed Price · Currency is USD
19.64
-0.16 (-0.83%)
At close: Mar 6, 2026
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.33 | 19.64 | 19.22 | 19.64 | 19.64 | -0.83% | 290,425 |
| Mar 5, 2026 | 19.78 | 19.92 | 19.60 | 19.81 | 19.81 | -3.11% | 147,350 |
| Mar 4, 2026 | 20.55 | 20.62 | 20.29 | 20.44 | 20.44 | -0.73% | 219,496 |
| Mar 3, 2026 | 20.23 | 20.79 | 19.99 | 20.59 | 20.59 | -1.58% | 206,338 |
| Mar 2, 2026 | 20.78 | 21.04 | 20.73 | 20.92 | 20.92 | -1.46% | 107,564 |
| Feb 27, 2026 | 21.16 | 21.38 | 21.14 | 21.23 | 21.23 | 0.47% | 183,468 |
| Feb 26, 2026 | 21.21 | 21.25 | 21.01 | 21.13 | 21.13 | 0.57% | 164,241 |
| Feb 25, 2026 | 21.01 | 21.29 | 20.78 | 21.01 | 21.01 | -1.22% | 145,274 |
| Feb 24, 2026 | 21.11 | 21.37 | 21.11 | 21.27 | 21.27 | 1.38% | 169,920 |
| Feb 23, 2026 | 21.00 | 21.19 | 20.95 | 20.98 | 20.98 | -0.76% | 129,534 |
| Feb 20, 2026 | 20.74 | 21.23 | 20.74 | 21.14 | 21.14 | 1.73% | 179,360 |
| Feb 19, 2026 | 20.55 | 20.80 | 20.55 | 20.78 | 20.78 | 0.24% | 266,194 |
| Feb 18, 2026 | 20.82 | 21.05 | 20.71 | 20.73 | 20.73 | -1.38% | 1,047,931 |
| Feb 17, 2026 | 20.79 | 21.02 | 20.74 | 21.02 | 21.02 | -1.41% | 296,370 |
| Feb 13, 2026 | 21.25 | 21.39 | 21.10 | 21.32 | 21.32 | -0.42% | 182,476 |
| Feb 12, 2026 | 21.51 | 21.67 | 21.29 | 21.41 | 21.41 | -1.92% | 173,729 |
| Feb 11, 2026 | 21.80 | 21.90 | 21.64 | 21.83 | 21.83 | -0.09% | 151,354 |
| Feb 10, 2026 | 21.90 | 21.91 | 21.81 | 21.85 | 21.85 | -0.41% | 162,294 |
| Feb 9, 2026 | 21.87 | 21.98 | 21.79 | 21.94 | 21.94 | - | 522,805 |
| Feb 6, 2026 | 21.75 | 21.94 | 21.75 | 21.94 | 21.94 | 2.76% | 213,181 |
| Feb 5, 2026 | 21.24 | 21.54 | 21.17 | 21.35 | 21.35 | 1.04% | 160,719 |
| Feb 4, 2026 | 21.04 | 21.35 | 20.93 | 21.13 | 21.13 | 1.93% | 148,124 |
| Feb 3, 2026 | 20.24 | 20.76 | 20.22 | 20.73 | 20.73 | 2.02% | 126,278 |
| Feb 2, 2026 | 20.23 | 20.39 | 20.23 | 20.32 | 20.32 | 0.64% | 119,403 |
| Jan 30, 2026 | 20.37 | 20.40 | 20.13 | 20.19 | 20.19 | -1.42% | 134,178 |
| Jan 29, 2026 | 20.47 | 20.56 | 20.18 | 20.48 | 20.48 | 1.44% | 126,777 |
| Jan 28, 2026 | 20.12 | 20.20 | 20.04 | 20.19 | 20.19 | -1.56% | 125,335 |
| Jan 27, 2026 | 20.41 | 20.59 | 20.38 | 20.51 | 20.51 | 1.89% | 150,675 |
| Jan 26, 2026 | 20.16 | 20.27 | 20.05 | 20.13 | 20.13 | -1.32% | 125,875 |
| Jan 23, 2026 | 20.18 | 20.42 | 20.11 | 20.40 | 20.40 | 0.69% | 205,688 |
| Jan 22, 2026 | 20.30 | 20.39 | 20.19 | 20.26 | 20.26 | 0.95% | 149,571 |
| Jan 21, 2026 | 19.89 | 20.16 | 19.79 | 20.07 | 20.07 | 1.93% | 668,303 |
| Jan 20, 2026 | 19.70 | 19.87 | 19.67 | 19.69 | 19.69 | -3.15% | 226,466 |
| Jan 16, 2026 | 20.24 | 20.39 | 20.20 | 20.33 | 20.33 | 2.26% | 412,414 |
| Jan 15, 2026 | 19.79 | 19.99 | 19.79 | 19.88 | 19.88 | 2.16% | 162,566 |
| Jan 14, 2026 | 19.57 | 19.61 | 19.40 | 19.46 | 19.46 | -0.26% | 202,165 |
| Jan 13, 2026 | 19.66 | 19.66 | 19.49 | 19.51 | 19.51 | -2.01% | 249,419 |
| Jan 12, 2026 | 19.93 | 19.98 | 19.84 | 19.91 | 19.91 | 0.56% | 129,923 |
| Jan 9, 2026 | 19.75 | 19.82 | 19.63 | 19.80 | 19.80 | 1.96% | 144,362 |
| Jan 8, 2026 | 19.27 | 19.46 | 19.24 | 19.42 | 19.42 | -0.77% | 131,990 |
| Jan 7, 2026 | 19.54 | 19.63 | 19.35 | 19.57 | 19.57 | 1.27% | 208,152 |
| Jan 6, 2026 | 18.78 | 19.37 | 18.78 | 19.33 | 19.33 | -0.08% | 953,835 |
| Jan 5, 2026 | 19.46 | 19.46 | 18.89 | 19.34 | 19.34 | 0.36% | 105,915 |
| Jan 2, 2026 | 19.21 | 19.29 | 19.14 | 19.27 | 19.27 | -0.21% | 182,900 |
| Dec 31, 2025 | 19.53 | 19.85 | 19.31 | 19.31 | 19.31 | -0.46% | 86,316 |
| Dec 30, 2025 | 19.28 | 19.52 | 19.28 | 19.40 | 19.40 | -0.05% | 85,850 |
| Dec 29, 2025 | 19.54 | 19.54 | 19.21 | 19.41 | 19.41 | -0.21% | 81,132 |
| Dec 26, 2025 | 19.50 | 19.50 | 19.37 | 19.45 | 19.45 | 0.57% | 113,562 |
| Dec 24, 2025 | 18.90 | 19.50 | 18.90 | 19.34 | 19.34 | 0.10% | 82,103 |
| Dec 23, 2025 | 19.27 | 19.47 | 19.18 | 19.32 | 19.32 | 0.57% | 147,257 |
| Dec 22, 2025 | 19.19 | 19.33 | 19.13 | 19.21 | 19.21 | 0.31% | 178,243 |
| Dec 19, 2025 | 19.12 | 19.20 | 19.03 | 19.15 | 19.15 | 0.58% | 188,381 |
| Dec 18, 2025 | 18.82 | 19.08 | 18.82 | 19.04 | 19.04 | 1.28% | 179,189 |
| Dec 17, 2025 | 18.78 | 18.95 | 18.78 | 18.80 | 18.80 | -2.44% | 238,650 |
| Dec 16, 2025 | 19.23 | 19.32 | 19.15 | 19.27 | 19.27 | -0.16% | 155,209 |
| Dec 15, 2025 | 19.25 | 19.35 | 19.21 | 19.30 | 19.30 | 0.31% | 211,329 |
| Dec 12, 2025 | 19.37 | 19.45 | 19.18 | 19.24 | 19.24 | -0.62% | 111,112 |
| Dec 11, 2025 | 19.18 | 19.42 | 19.16 | 19.36 | 19.36 | 1.63% | 231,082 |
| Dec 10, 2025 | 18.75 | 19.07 | 18.75 | 19.05 | 19.05 | 1.33% | 205,204 |
| Dec 9, 2025 | 18.91 | 18.95 | 18.76 | 18.80 | 18.80 | -0.95% | 149,993 |
| Dec 8, 2025 | 19.05 | 19.07 | 18.86 | 18.98 | 18.98 | -0.89% | 140,532 |
| Dec 5, 2025 | 19.13 | 19.20 | 19.08 | 19.15 | 19.15 | 0.71% | 118,239 |
| Dec 4, 2025 | 19.10 | 19.19 | 18.99 | 19.02 | 19.02 | 0.24% | 128,018 |
| Dec 3, 2025 | 18.71 | 18.98 | 18.71 | 18.97 | 18.97 | 1.12% | 109,706 |
| Dec 2, 2025 | 18.69 | 18.76 | 18.64 | 18.76 | 18.76 | -0.32% | 111,842 |
| Dec 1, 2025 | 18.76 | 18.90 | 18.76 | 18.82 | 18.82 | -0.90% | 246,484 |
| Nov 28, 2025 | 18.83 | 18.99 | 18.83 | 18.99 | 18.99 | 1.28% | 100,514 |
| Nov 26, 2025 | 18.68 | 18.80 | 18.68 | 18.75 | 18.75 | 0.64% | 108,022 |
| Nov 25, 2025 | 18.44 | 18.64 | 18.38 | 18.63 | 18.63 | 1.20% | 197,244 |
| Nov 24, 2025 | 18.26 | 18.53 | 18.26 | 18.41 | 18.41 | 0.88% | 126,886 |
| Nov 21, 2025 | 18.02 | 18.31 | 17.99 | 18.25 | 18.25 | 2.41% | 208,264 |
| Nov 20, 2025 | 18.28 | 18.28 | 17.82 | 17.82 | 17.82 | -1.55% | 173,580 |
| Nov 19, 2025 | 18.01 | 18.22 | 17.99 | 18.10 | 18.10 | 0.06% | 189,999 |
| Nov 18, 2025 | 18.17 | 18.22 | 17.97 | 18.09 | 18.09 | -1.66% | 134,250 |
| Nov 17, 2025 | 18.60 | 18.67 | 18.37 | 18.40 | 18.40 | -1.95% | 122,905 |
| Nov 14, 2025 | 18.64 | 18.84 | 18.64 | 18.76 | 18.76 | -0.64% | 302,938 |
| Nov 13, 2025 | 19.02 | 19.02 | 18.79 | 18.88 | 18.88 | -1.26% | 145,903 |
| Nov 12, 2025 | 18.90 | 19.16 | 18.90 | 19.12 | 19.12 | 1.00% | 113,928 |
| Nov 11, 2025 | 19.00 | 19.02 | 18.87 | 18.93 | 18.93 | 2.05% | 146,176 |
| Nov 10, 2025 | 18.61 | 18.67 | 18.47 | 18.55 | 18.55 | -1.49% | 114,706 |
| Nov 7, 2025 | 18.47 | 18.83 | 18.44 | 18.83 | 18.72 | 0.75% | 99,982 |
| Nov 6, 2025 | 18.46 | 18.69 | 18.46 | 18.69 | 18.58 | 0.54% | 158,780 |
| Nov 5, 2025 | 18.58 | 18.71 | 18.51 | 18.59 | 18.48 | 0.38% | 319,732 |
| Nov 4, 2025 | 18.47 | 18.61 | 18.46 | 18.52 | 18.41 | -2.06% | 136,275 |
| Nov 3, 2025 | 18.80 | 18.94 | 18.78 | 18.91 | 18.80 | 0.48% | 124,103 |
| Oct 31, 2025 | 19.19 | 19.19 | 18.73 | 18.82 | 18.71 | -0.84% | 131,399 |
| Oct 30, 2025 | 19.05 | 19.14 | 18.97 | 18.98 | 18.87 | -0.99% | 101,229 |
| Oct 29, 2025 | 19.24 | 19.34 | 19.05 | 19.17 | 19.06 | -0.62% | 153,491 |
| Oct 28, 2025 | 19.31 | 19.36 | 19.14 | 19.29 | 19.18 | -0.10% | 88,424 |
| Oct 27, 2025 | 19.32 | 19.36 | 19.22 | 19.31 | 19.20 | 0.47% | 115,508 |
| Oct 24, 2025 | 19.17 | 19.23 | 19.13 | 19.22 | 19.11 | -0.15% | 144,630 |
| Oct 23, 2025 | 19.19 | 19.31 | 19.14 | 19.25 | 19.13 | 1.09% | 91,170 |
| Oct 22, 2025 | 19.16 | 19.16 | 19.00 | 19.04 | 18.93 | -0.63% | 127,526 |
| Oct 21, 2025 | 18.82 | 19.23 | 18.75 | 19.16 | 19.05 | 5.33% | 584,847 |
| Oct 20, 2025 | 18.34 | 18.34 | 18.13 | 18.19 | 18.08 | 0.22% | 81,382 |
| Oct 17, 2025 | 17.97 | 18.15 | 17.93 | 18.15 | 18.04 | - | 134,122 |
| Oct 16, 2025 | 18.08 | 18.23 | 18.01 | 18.15 | 18.04 | 2.31% | 130,512 |
| Oct 15, 2025 | 17.67 | 17.79 | 17.59 | 17.74 | 17.64 | 1.78% | 96,808 |
| Oct 14, 2025 | 17.16 | 17.48 | 17.15 | 17.43 | 17.33 | 0.08% | 102,453 |
| Oct 13, 2025 | 17.28 | 17.42 | 17.28 | 17.42 | 17.31 | 0.85% | 107,158 |