U.S. Markets open in 8 hrs 24 mins

ASSA ABLOY AB (publ) (ASAZY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.94+0.40 (+2.75%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021------
May 05, 202114.8214.9614.7814.9414.9455,000
May 04, 202114.5414.6214.4514.5414.5491,800
May 03, 202114.5914.7014.5714.7014.7059,900
Apr 30, 202114.7014.7014.2514.3114.3171,000
Apr 29, 202114.5314.5414.3914.4914.4966,700
Apr 29, 20210.115 Dividend
Apr 28, 202114.5914.7014.5114.6114.49210,800
Apr 27, 202115.1015.2814.8214.9514.83453,000
Apr 26, 202115.0715.2715.0415.2715.1569,700
Apr 23, 202115.0015.1414.9615.0914.9754,300
Apr 22, 202115.0115.0514.9414.9614.8496,800
Apr 21, 202114.7415.0214.7415.0214.90106,600
Apr 20, 202114.8014.8014.6814.7614.6453,500
Apr 19, 202115.1015.1014.9415.0114.8964,800
Apr 16, 202114.9815.1514.9815.1515.0379,900
Apr 15, 202114.8414.9314.8414.9214.80153,800
Apr 14, 202114.8614.9014.7814.8314.7184,100
Apr 13, 202114.8415.0414.8315.0114.89158,700
Apr 12, 202114.8614.9514.7814.8414.72148,100
Apr 09, 202115.0215.1615.0015.1615.04571,500
Apr 08, 202114.9014.9714.8914.9614.8442,300
Apr 07, 202114.7114.7614.6814.7114.5957,000
Apr 06, 202114.5814.7714.5814.7214.6058,300
Apr 05, 202114.6714.7314.5714.7314.6158,600
Apr 01, 202114.2314.4614.2314.4514.3449,400
Mar 31, 202114.3714.4114.3214.3814.2773,800
Mar 30, 202114.2414.3014.2114.2414.1363,700
Mar 29, 202114.2414.2814.1814.2014.0966,800
Mar 26, 202114.2514.3714.2214.3714.2666,000
Mar 25, 202113.9614.0013.8713.9913.8866,600
Mar 24, 202113.7013.8813.6813.7713.6652,300
Mar 23, 202113.7913.8513.6813.7113.60123,900
Mar 22, 202113.7213.8213.6813.7213.61109,800
Mar 19, 202113.6613.7513.6013.7313.6290,900
Mar 18, 202113.7313.8213.5813.5813.4771,900
Mar 17, 202113.8414.0413.8214.0413.9375,700
Mar 16, 202113.8513.9713.8013.9413.83153,800
Mar 15, 202113.9013.9113.8013.8913.7871,000
Mar 12, 202113.8614.0513.8314.0313.9283,000
Mar 11, 202113.9714.0613.9414.0613.9583,200
Mar 10, 202114.0414.1313.9714.0613.9579,900
Mar 09, 202113.8513.9113.7713.8913.7884,000
Mar 08, 202113.5013.6913.5013.6213.5189,300
Mar 05, 202113.3113.4813.2813.4713.3697,800
Mar 04, 202113.2113.4013.0413.0912.9973,900
Mar 03, 202113.2613.3213.1913.2213.1293,400
Mar 02, 202113.0613.1513.0313.0712.9759,600
Mar 01, 202112.7712.9212.7312.8912.79103,700
Feb 26, 202112.7212.7212.5112.5412.4475,400
Feb 25, 202113.0913.1412.8512.8512.7568,300
Feb 24, 202112.9613.1312.9413.1013.00126,900
Feb 23, 202112.8513.1012.8513.0812.9870,500
Feb 22, 202112.9412.9812.9112.9112.8165,400
Feb 19, 202112.9213.1012.9013.0012.9098,900
Feb 18, 202112.9413.0312.8313.0212.9268,700
Feb 17, 202113.0313.0512.9213.0512.9582,500
Feb 16, 202113.3613.3613.2413.2913.1985,300
Feb 12, 202113.5013.5513.4513.5513.44254,400
Feb 11, 202113.3013.3913.2913.3713.26149,600
Feb 10, 202113.4713.4813.2813.3713.2677,100
Feb 09, 202113.3813.4313.2613.4113.3068,100
Feb 08, 202113.2813.3913.2513.3913.2875,600
Feb 05, 202112.9913.0112.8612.9612.8695,400
Feb 04, 202112.5712.7612.5412.7612.66148,900
Feb 03, 202112.5012.7412.4712.6112.51670,400
Feb 02, 202112.3612.4712.3312.4712.37535,400
Feb 01, 202112.3812.4212.2812.3912.29638,100
Jan 29, 202112.4712.5812.2712.3412.24647,200
Jan 28, 202112.8713.0912.8713.0512.9577,400
Jan 27, 202112.5212.7912.4612.6412.54121,900
Jan 26, 202112.6712.7612.6512.7112.6171,900
Jan 25, 202112.5612.7112.5512.7112.61232,700
Jan 22, 202112.6412.6712.5812.6412.5476,700
Jan 21, 202112.5012.6112.4912.6012.5058,900
Jan 20, 202112.5312.6212.5012.6212.5272,500
Jan 19, 202112.5112.5412.4312.5212.42128,000
Jan 15, 202112.3312.3812.2012.3212.2284,300
Jan 14, 202112.7112.7612.6612.7112.61190,300
Jan 13, 202112.8712.9312.8712.9012.80128,700
Jan 12, 202112.7812.8912.7212.8912.79147,900
Jan 11, 202112.7912.8512.7612.8112.7186,700
Jan 08, 202113.0213.0912.9513.0512.9559,600
Jan 07, 202112.8212.9612.8212.8712.7797,100
Jan 06, 202112.3312.6812.2512.6012.50137,900
Jan 05, 202112.2112.4012.1512.4012.30132,400
Jan 04, 202112.4512.4512.1612.2612.1695,500
Dec 31, 202012.3512.3912.2012.3012.2061,100
Dec 30, 202012.3112.4312.2612.2612.1653,500
Dec 29, 202012.3412.3712.3012.3712.27104,200
Dec 28, 202012.2312.2612.1812.2112.1182,400
Dec 24, 202012.1212.2412.1112.2412.1454,100
Dec 23, 202012.0512.1912.0312.1612.06402,400
Dec 22, 202012.0512.1111.9612.1112.01388,600
Dec 21, 202012.1812.1912.0112.1512.05195,200
Dec 18, 202012.4412.4412.3412.3912.2990,600
Dec 17, 202012.5412.5712.4512.4812.38113,800
Dec 16, 202012.4512.5312.4512.4912.3997,800
Dec 15, 202012.3512.4012.3212.4012.3060,000
Dec 14, 202012.2012.2312.0712.0911.9975,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...