ASSA ABLOY AB (publ) (ASAZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 161 |
| 13 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 300 |
| 12 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 11 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 10 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 07 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 06 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 500 |
| 05 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 04 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 03 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 31 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 30 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 29 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 28 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 24 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 23 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 22 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 21 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 17 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 16 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 15 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 13 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 10 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 08 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 07 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 06 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 03 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 02 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 01 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 30 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 26 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 900 |
| 25 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 25 Apr 2024 | 2.7 Dividend | |||||
| 24 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | - |
| 23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.50 | 200 |
| 22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.67 | 205 |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 18 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 17 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 16 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | - |
| 15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.76 | 128 |
| 12 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | - |
| 11 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.90 | 690 |
| 10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 09 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 05 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 03 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | - |
| 01 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.12 | 4,250 |
| 28 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 27 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 26 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 25 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 22 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 21 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 20 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 19 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.54 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.36 | 28.36 | 25.54 | 208 |
| 15 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| 14 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | - |
| 13 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 26.89 | 1,317 |
| 12 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 11 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 08 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 07 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 06 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 05 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 04 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 01 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 29 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 28 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 27 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 26 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 23 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 22 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 21 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | - |
| 20 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.34 | 154 |
| 16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 24.77 | 350 |
| 15 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 14 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 13 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 12 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 09 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 08 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 07 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 06 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 05 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 02 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | - |
| 01 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 24.52 | 174 |
| 31 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 24.58 | 134 |
| 30 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | - |
| 29 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.89 | 164 |
| 26 Jan 2024 | 27.12 | 27.12 | 27.03 | 27.03 | 24.35 | 5,631 |
| 25 Jan 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 24.72 | 1,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.