Advertisement
Advertisement
U.S. Markets close in 1 hr 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

ASSA ABLOY AB (publ) (ASAZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.78+0.08 (+0.28%)
As of 10:55AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202128.8828.8828.7828.7828.781,157
Oct 22, 202128.7028.7028.7028.7028.703,505
Oct 21, 202129.4429.4429.4429.4429.44-
Oct 20, 202129.3129.4429.1129.4429.4413,954
Oct 19, 202129.4529.4529.1729.1729.172,366
Oct 18, 202129.1529.1529.1529.1529.15683
Oct 15, 202129.7129.7129.4429.4429.441,145
Oct 14, 202129.3229.3229.1929.1929.19691
Oct 13, 202128.4228.9228.4228.9228.92873
Oct 12, 202128.7528.9628.1928.1928.19841
Oct 11, 202129.0729.0729.0729.0729.07-
Oct 08, 202129.0729.0729.0729.0729.07548
Oct 07, 202128.5828.5828.5828.5828.58-
Oct 06, 202128.5828.5828.5828.5828.58897
Oct 05, 202128.6728.6727.8728.6628.66945
Oct 04, 202129.5129.5128.9928.9928.99980
Oct 01, 202129.2629.3128.0029.3129.3112,488
Sep 30, 202129.6129.6128.2529.6129.611,343
Sep 29, 202129.8829.8829.8829.8829.88-
Sep 28, 202129.8829.8828.8029.8829.882,187
Sep 27, 202130.6530.6530.6530.6530.65921
Sep 24, 202130.6130.6130.6130.6130.61579
Sep 23, 202129.6629.6629.6629.6629.66-
Sep 22, 202130.7030.7029.6529.6629.661,779
Sep 21, 202130.5830.6030.4630.4630.464,522
Sep 20, 202129.8130.5129.5630.5130.511,434
Sep 17, 202131.9331.9330.9531.4931.491,518
Sep 16, 202132.0032.1832.0032.1832.18645
Sep 15, 202132.4532.4531.9931.9931.993,505
Sep 14, 202131.6532.6831.6532.6832.68153,327
Sep 13, 202131.9231.9231.9231.9231.92-
Sep 10, 202132.4532.4531.9231.9231.92581
Sep 09, 202133.0133.0133.0133.0133.01502
Sep 08, 202131.6231.6231.6231.6231.62667
Sep 07, 202132.4132.4131.9831.9831.982,982
Sep 03, 202132.5332.6932.1032.6932.691,712
Sep 02, 202132.9633.0232.9632.9932.99882
Sep 01, 202132.7432.7432.7432.7432.74533
Aug 31, 202132.4032.4032.2532.2532.25913
Aug 30, 202132.0032.0032.0032.0032.00-
Aug 27, 202132.0032.0032.0032.0032.00-
Aug 26, 202132.0032.0032.0032.0032.00793
Aug 25, 202131.9531.9531.9531.9531.9511,571
Aug 24, 202131.7831.7831.7831.7831.78-
Aug 23, 202131.7831.7831.7531.7831.781,520
Aug 20, 202131.6531.6531.6531.6531.65660
Aug 19, 202132.0532.0532.0532.0532.05990
Aug 18, 202133.3933.3933.3933.3933.39408
Aug 17, 202133.5833.5833.5833.5833.58350
Aug 16, 202133.7333.7333.7333.7333.73631
Aug 13, 202133.4033.4032.7132.7132.71579
Aug 12, 202133.0533.0533.0533.0533.05747
Aug 11, 202132.6432.6432.6432.6432.64-
Aug 10, 202132.6432.6432.6432.6432.64643
Aug 09, 202131.5131.5131.5131.5131.51386
Aug 06, 202132.0232.0232.0232.0232.021,246
Aug 05, 202132.8433.2031.9431.9431.943,564
Aug 04, 202133.3033.3032.9332.9332.93811
Aug 03, 202132.5832.5831.4731.4731.471,142
Aug 02, 202132.2532.7931.7132.7932.791,019
Jul 30, 202132.8832.8832.8732.8732.871,324
Jul 29, 202132.4532.5932.4532.5932.59532
Jul 28, 202132.8432.8432.8432.8432.84-
Jul 27, 202132.8432.8432.8432.8432.841,302
Jul 26, 202132.7832.7831.6731.6731.671,218
Jul 23, 202131.9031.9031.9031.9031.90852
Jul 22, 202132.2932.2932.2932.2932.29777
Jul 21, 202132.4432.4432.4432.4432.44765
Jul 20, 202132.1832.1832.1832.1832.18937
Jul 19, 202130.5530.7330.5530.6030.60868
Jul 16, 202130.9531.2230.9531.1931.191,080
Jul 15, 202131.5331.6831.5331.6631.66744
Jul 14, 202131.6531.7031.6531.7031.70638
Jul 13, 202132.1932.1932.0532.0532.051,932
Jul 12, 202131.9931.9931.9931.9931.99670
Jul 09, 202131.4631.4631.4631.4631.462,065
Jul 08, 202129.6531.0529.6531.0531.05980
Jul 07, 202131.2531.2531.2531.2531.25591
Jul 06, 202131.3131.3130.2931.3131.31729
Jul 02, 202130.3630.3630.3630.3630.36602
Jul 01, 202130.7130.7129.6929.6929.69529
Jun 30, 202130.8630.8630.8630.8630.862,087
Jun 29, 202130.7630.7630.7630.7630.76-
Jun 28, 202130.9631.8330.7630.7630.761,818
Jun 25, 202132.2932.2931.2131.2131.21665
Jun 24, 202132.1932.1932.1932.1932.191,179
Jun 23, 202130.9630.9630.9630.9630.96293
Jun 22, 202131.7031.7031.7031.7031.70707
Jun 21, 202131.3031.3031.3031.3031.30450
Jun 18, 202130.3531.0130.3531.0131.0114,254
Jun 17, 202130.2031.5630.2031.5631.561,308
Jun 16, 202131.8531.8531.5531.5531.55926
Jun 15, 202132.6432.6432.6432.6432.642,015
Jun 14, 202131.7031.7031.7031.7031.70-
Jun 11, 202131.7031.7031.7031.7031.701,029
Jun 10, 202131.6531.6531.6531.6531.651,791
Jun 09, 202130.6130.6130.6130.6130.61552
Jun 08, 202132.0432.0430.9632.0432.041,382
Jun 07, 202131.4031.4031.4031.4031.40-
Jun 04, 202131.4031.4031.4031.4031.403,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement