ASSA ABLOY AB (publ) (ALZC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Jul 04, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Jul 03, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Jul 02, 2024 | 26.11 | 26.11 | 25.99 | 26.05 | 26.05 | 537 |
| Jul 01, 2024 | 26.60 | 26.60 | 26.36 | 26.36 | 26.36 | 200 |
| Jun 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Jun 27, 2024 | 26.00 | 26.31 | 25.97 | 26.25 | 26.25 | 488 |
| Jun 26, 2024 | 26.16 | 26.20 | 26.06 | 26.06 | 26.06 | 425 |
| Jun 25, 2024 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 1 |
| Jun 24, 2024 | 26.04 | 26.52 | 26.04 | 26.52 | 26.52 | 210 |
| Jun 21, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Jun 20, 2024 | 26.34 | 26.65 | 26.34 | 26.65 | 26.65 | 10 |
| Jun 19, 2024 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | 150 |
| Jun 18, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| Jun 17, 2024 | 26.75 | 26.75 | 26.50 | 26.60 | 26.60 | 302 |
| Jun 14, 2024 | 27.64 | 27.64 | 27.04 | 27.04 | 27.04 | 134 |
| Jun 13, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| Jun 12, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| Jun 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| Jun 10, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 90 |
| Jun 07, 2024 | 26.99 | 27.22 | 26.99 | 27.05 | 27.05 | 750 |
| Jun 06, 2024 | 26.95 | 27.14 | 26.95 | 27.09 | 27.09 | 214 |
| Jun 05, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| Jun 04, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Jun 03, 2024 | 27.00 | 27.31 | 27.00 | 27.16 | 27.16 | 138 |
| May 31, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| May 30, 2024 | 26.30 | 26.52 | 26.30 | 26.52 | 26.52 | 50 |
| May 29, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| May 28, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| May 27, 2024 | 26.93 | 27.10 | 26.93 | 27.10 | 27.10 | 1,265 |
| May 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| May 23, 2024 | 26.74 | 26.92 | 26.74 | 26.92 | 26.92 | 150 |
| May 22, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| May 21, 2024 | 26.55 | 26.69 | 26.55 | 26.66 | 26.66 | 2,075 |
| May 20, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| May 17, 2024 | 26.65 | 26.65 | 26.44 | 26.44 | 26.44 | 190 |
| May 16, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| May 15, 2024 | 26.70 | 27.19 | 26.70 | 27.19 | 27.19 | 1,034 |
| May 14, 2024 | 26.79 | 26.97 | 26.62 | 26.62 | 26.62 | 378 |
| May 13, 2024 | 26.91 | 27.11 | 26.91 | 27.11 | 27.11 | 5 |
| May 10, 2024 | 26.20 | 27.09 | 26.20 | 26.94 | 26.94 | 3,175 |
| May 09, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| May 08, 2024 | 25.92 | 26.28 | 25.92 | 26.28 | 26.28 | 610 |
| May 07, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| May 06, 2024 | 25.52 | 25.81 | 25.52 | 25.81 | 25.81 | 245 |
| May 03, 2024 | 25.11 | 25.57 | 25.11 | 25.57 | 25.57 | 150 |
| May 02, 2024 | 24.74 | 25.19 | 24.74 | 25.19 | 25.19 | 4 |
| Apr 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| Apr 29, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Apr 26, 2024 | 25.29 | 25.48 | 25.29 | 25.48 | 25.48 | 150 |
| Apr 25, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Apr 25, 2024 | 2.7 Dividend | |||||
| Apr 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
| Apr 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 23.59 | - |
| Apr 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 23.45 | - |
| Apr 19, 2024 | 25.77 | 26.18 | 25.77 | 26.18 | 23.52 | 50 |
| Apr 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 23.52 | - |
| Apr 17, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 23.39 | - |
| Apr 16, 2024 | 26.37 | 26.37 | 26.20 | 26.31 | 23.64 | 300 |
| Apr 15, 2024 | 26.31 | 27.10 | 26.31 | 27.00 | 24.26 | 3,500 |
| Apr 12, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 23.99 | - |
| Apr 11, 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 23.94 | 940 |
| Apr 10, 2024 | 26.65 | 26.90 | 26.65 | 26.90 | 24.17 | 84 |
| Apr 09, 2024 | 26.46 | 26.57 | 26.36 | 26.57 | 23.87 | 1,090 |
| Apr 08, 2024 | 26.65 | 26.81 | 26.53 | 26.60 | 23.90 | 3,198 |
| Apr 05, 2024 | 26.45 | 26.45 | 26.41 | 26.41 | 23.73 | 320 |
| Apr 04, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 23.76 | - |
| Apr 03, 2024 | 26.23 | 26.57 | 26.23 | 26.57 | 23.87 | 400 |
| Apr 02, 2024 | 26.54 | 26.54 | 26.36 | 26.36 | 23.68 | 21 |
| Mar 28, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 24.08 | - |
| Mar 27, 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 24.26 | 25 |
| Mar 26, 2024 | 27.04 | 27.50 | 26.99 | 27.50 | 24.71 | 252 |
| Mar 25, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 24.49 | - |
| Mar 22, 2024 | 27.42 | 27.55 | 27.42 | 27.55 | 24.75 | 180 |
| Mar 21, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 24.56 | 1,199 |
| Mar 20, 2024 | 26.95 | 27.15 | 26.95 | 27.15 | 24.39 | 102 |
| Mar 19, 2024 | 26.27 | 26.57 | 26.27 | 26.57 | 23.87 | 19 |
| Mar 18, 2024 | 27.17 | 27.17 | 26.65 | 26.65 | 23.94 | 380 |
| Mar 15, 2024 | 27.03 | 27.22 | 27.03 | 27.22 | 24.46 | 36 |
| Mar 14, 2024 | 27.53 | 27.53 | 27.28 | 27.28 | 24.51 | 152 |
| Mar 13, 2024 | 27.29 | 27.49 | 27.29 | 27.49 | 24.70 | 600 |
| Mar 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 24.05 | - |
| Mar 11, 2024 | 26.93 | 26.97 | 26.93 | 26.95 | 24.21 | 424 |
| Mar 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
| Mar 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | 1,000 |
| Mar 06, 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 23.69 | 138 |
| Mar 05, 2024 | 26.09 | 26.23 | 26.09 | 26.23 | 23.57 | 800 |
| Mar 04, 2024 | 26.31 | 26.32 | 26.23 | 26.23 | 23.57 | 535 |
| Mar 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | - |
| Feb 29, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 23.47 | - |
| Feb 28, 2024 | 26.09 | 26.20 | 26.09 | 26.13 | 23.48 | 750 |
| Feb 27, 2024 | 26.15 | 26.25 | 26.15 | 26.19 | 23.53 | 1,378 |
| Feb 26, 2024 | 26.31 | 26.33 | 26.20 | 26.20 | 23.54 | 362 |
| Feb 23, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23.56 | - |
| Feb 22, 2024 | 26.19 | 26.41 | 26.05 | 26.13 | 23.48 | 4,543 |
| Feb 21, 2024 | 26.27 | 26.27 | 25.98 | 25.98 | 23.34 | 101 |
| Feb 20, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 23.08 | - |
| Feb 19, 2024 | 25.42 | 25.75 | 25.42 | 25.75 | 23.14 | 385 |
| Feb 16, 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 23.00 | 10 |
| Feb 15, 2024 | 25.16 | 25.50 | 25.16 | 25.39 | 22.81 | 735 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.