ASSA ABLOY AB (publ) (ASAZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:36AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 25, 2024 | 2.7 Dividend | |||||
| Apr 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | - |
| Apr 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | 200 |
| Apr 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.67 | 205 |
| Apr 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| Apr 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| Apr 17, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| Apr 16, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| Apr 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | 128 |
| Apr 12, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | - |
| Apr 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | 690 |
| Apr 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| Apr 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | 4,250 |
| Mar 28, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 27, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 25, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 22, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 21, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 20, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 19, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| Mar 18, 2024 | 28.80 | 28.80 | 28.36 | 28.36 | 25.54 | 208 |
| Mar 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| Mar 14, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| Mar 13, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | 1,317 |
| Mar 12, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 11, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 08, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 07, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 06, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 05, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 04, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Mar 01, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 29, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 28, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 27, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 26, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 23, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 22, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 21, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| Feb 20, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | 154 |
| Feb 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 24.77 | 350 |
| Feb 15, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 14, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 13, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 12, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 09, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 08, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 07, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 06, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 05, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 02, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| Feb 01, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | 174 |
| Jan 31, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 24.58 | 134 |
| Jan 30, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | - |
| Jan 29, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | 164 |
| Jan 26, 2024 | 27.12 | 27.12 | 27.03 | 27.03 | 24.35 | 5,631 |
| Jan 25, 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 24.72 | 1,139 |
| Jan 24, 2024 | 27.08 | 27.08 | 26.99 | 26.99 | 24.31 | 324,279 |
| Jan 23, 2024 | 27.83 | 27.83 | 26.90 | 26.91 | 24.24 | 273,054 |
| Jan 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.29 | 776 |
| Jan 19, 2024 | 27.40 | 27.40 | 26.83 | 26.83 | 24.16 | 735 |
| Jan 18, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 24.33 | 5,875 |
| Jan 17, 2024 | 26.90 | 27.03 | 26.90 | 27.03 | 24.35 | 830 |
| Jan 16, 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 24.67 | 949 |
| Jan 12, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 24.43 | - |
| Jan 11, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 24.43 | 585 |
| Jan 10, 2024 | 27.86 | 28.04 | 27.44 | 27.44 | 24.71 | 692 |
| Jan 09, 2024 | 27.23 | 27.90 | 27.23 | 27.90 | 25.13 | 493 |
| Jan 08, 2024 | 27.87 | 28.02 | 27.36 | 28.02 | 25.24 | 2,160 |
| Jan 05, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 24.91 | - |
| Jan 04, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 24.91 | 322 |
| Jan 03, 2024 | 27.43 | 27.43 | 27.40 | 27.40 | 24.68 | 2,491 |
| Jan 02, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 26.40 | - |
| Dec 29, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 26.40 | - |
| Dec 28, 2023 | 28.58 | 29.31 | 28.58 | 29.31 | 26.40 | 5,511 |
| Dec 27, 2023 | 29.51 | 29.51 | 28.91 | 28.91 | 26.04 | 966 |
| Dec 26, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 26.54 | 1,070 |
| Dec 22, 2023 | 28.49 | 29.59 | 28.49 | 29.59 | 26.65 | 693 |
| Dec 21, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 26.05 | 852 |
| Dec 20, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.01 | 377 |
| Dec 19, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 25.42 | 679 |
| Dec 18, 2023 | 27.50 | 27.89 | 27.50 | 27.89 | 25.12 | 622 |
| Dec 15, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 25.14 | 682 |
| Dec 14, 2023 | 27.63 | 27.63 | 27.24 | 27.52 | 24.79 | 1,353 |
| Dec 13, 2023 | 26.51 | 26.51 | 26.19 | 26.19 | 23.59 | 1,118 |
| Dec 12, 2023 | 26.95 | 26.95 | 26.32 | 26.88 | 24.21 | 2,423 |
| Dec 11, 2023 | 26.51 | 26.80 | 26.35 | 26.35 | 23.73 | 3,491 |
| Dec 08, 2023 | 26.03 | 26.28 | 26.03 | 26.28 | 23.67 | 1,845 |
| Dec 07, 2023 | 25.95 | 26.27 | 25.95 | 26.27 | 23.66 | 1,042 |
| Dec 06, 2023 | 25.91 | 26.50 | 25.81 | 25.81 | 23.24 | 1,377 |
| Dec 05, 2023 | 25.37 | 26.07 | 25.18 | 25.18 | 22.68 | 1,074 |
| Dec 04, 2023 | 26.03 | 26.07 | 25.96 | 25.96 | 23.39 | 7,262 |
| *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.