Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

ASSA ABLOY AB (publ) (ASAZF)

Compare

31.40

+31.40

(0.00%)

As of March 7 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	31.40	31.40	31.40	31.40	31.40	100
Mar 6, 2025	31.40	31.40	31.40	31.40	31.40	-
Mar 5, 2025	31.40	31.40	31.40	31.40	31.40	-
Mar 4, 2025	31.40	31.40	31.40	31.40	31.40	-
Mar 3, 2025	31.40	31.40	31.40	31.40	31.40	-
Feb 28, 2025	31.40	31.40	31.40	31.40	31.40	-
Feb 27, 2025	31.40	31.40	31.40	31.40	31.40	-
Feb 26, 2025	31.46	31.46	31.40	31.40	31.40	18,226
Feb 25, 2025	30.71	30.71	30.71	30.71	30.71	-
Feb 24, 2025	30.71	30.71	30.71	30.71	30.71	-
Feb 21, 2025	30.71	30.71	30.71	30.71	30.71	-
Feb 20, 2025	30.71	30.71	30.71	30.71	30.71	-
Feb 19, 2025	30.71	30.71	30.71	30.71	30.71	581
Feb 18, 2025	30.77	30.77	30.77	30.77	30.77	-
Feb 14, 2025	30.77	30.77	30.77	30.77	30.77	3,754
Feb 13, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 12, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 11, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 10, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 7, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 6, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 5, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 4, 2025	29.38	29.38	29.38	29.38	29.38	-
Feb 3, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 31, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 30, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 29, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 28, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 27, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 24, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 23, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 22, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 21, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 17, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 16, 2025	29.38	29.38	29.38	29.38	29.38	1,503
Jan 15, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 14, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 13, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 10, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 8, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 7, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 6, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 3, 2025	29.38	29.38	29.38	29.38	29.38	-
Jan 2, 2025	29.38	29.38	29.38	29.38	29.38	200
Dec 31, 2024	28.55	28.55	28.55	28.55	28.55	-
Dec 30, 2024	28.55	28.55	28.55	28.55	28.55	-
Dec 27, 2024	28.55	28.55	28.55	28.55	28.55	-
Dec 26, 2024	28.55	28.55	28.55	28.55	28.55	-
Dec 24, 2024	28.55	28.55	28.55	28.55	28.55	245
Dec 23, 2024	28.64	28.64	28.64	28.64	28.64	-
Dec 20, 2024	29.15	29.15	28.64	28.64	28.64	25,256
Dec 19, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 18, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 17, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 16, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 13, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 12, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 11, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 10, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 9, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 6, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 5, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 4, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 3, 2024	30.86	30.86	30.86	30.86	30.86	-
Dec 2, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 29, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 27, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 26, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 25, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 22, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 21, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 20, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 19, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 18, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 15, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 14, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 13, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 12, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 11, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 8, 2024	0.27 Dividend
Nov 8, 2024	30.86	30.86	30.86	30.86	30.86	-
Nov 7, 2024	30.86	30.86	30.86	30.86	28.16	-
Nov 6, 2024	30.86	30.86	30.86	30.86	28.16	-
Nov 5, 2024	30.86	30.86	30.86	30.86	28.16	2,407
Nov 4, 2024	31.35	31.35	31.35	31.35	28.61	-
Nov 1, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 31, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 30, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 29, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 28, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 25, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 24, 2024	31.35	31.35	31.35	31.35	28.61	-
Oct 23, 2024	31.35	31.35	31.35	31.35	28.61	100
Oct 22, 2024	32.05	32.05	32.05	32.05	29.25	-
Oct 21, 2024	32.05	32.05	32.05	32.05	29.25	-
Oct 18, 2024	32.05	32.05	32.05	32.05	29.25	-
Oct 17, 2024	32.05	32.05	32.05	32.05	29.25	200
Oct 16, 2024	32.35	32.35	32.35	32.35	29.52	-
Oct 15, 2024	32.35	32.35	32.35	32.35	29.52	-
Oct 14, 2024	32.35	32.35	32.35	32.35	29.52	-
Oct 11, 2024	32.35	32.35	32.35	32.35	29.52	142
Oct 10, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 9, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 8, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 7, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 4, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 3, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 2, 2024	33.20	33.20	33.20	33.20	30.30	-
Oct 1, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 30, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 27, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 26, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 25, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 24, 2024	33.20	33.20	33.20	33.20	30.30	-
Sep 23, 2024	33.20	33.20	33.20	33.20	30.30	500
Sep 20, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 19, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 18, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 17, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 16, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 13, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 12, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 11, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 10, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 9, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 6, 2024	30.90	30.90	30.90	30.90	28.20	-
Sep 5, 2024	30.90	30.90	30.90	30.90	28.20	300
Sep 4, 2024	31.29	31.29	31.29	31.29	28.55	-
Sep 3, 2024	31.29	31.29	31.29	31.29	28.55	-
Aug 30, 2024	31.29	31.29	31.29	31.29	28.55	-
Aug 29, 2024	31.29	31.29	31.29	31.29	28.55	-
Aug 28, 2024	31.29	31.29	31.29	31.29	28.55	1,448
Aug 27, 2024	30.65	30.65	30.65	30.65	27.97	-
Aug 26, 2024	30.65	30.65	30.65	30.65	27.97	-
Aug 23, 2024	30.65	30.65	30.65	30.65	27.97	-
Aug 22, 2024	30.65	30.65	30.65	30.65	27.97	4,940
Aug 21, 2024	29.17	29.17	29.17	29.17	26.62	-
Aug 20, 2024	29.17	29.17	29.17	29.17	26.62	-
Aug 19, 2024	29.17	29.17	29.17	29.17	26.62	-
Aug 16, 2024	29.17	29.17	29.17	29.17	26.62	217
Aug 15, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 14, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 13, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 12, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 9, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 8, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 7, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 6, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 5, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 2, 2024	29.43	29.43	29.43	29.43	26.86	-
Aug 1, 2024	29.43	29.43	29.43	29.43	26.86	263
Jul 31, 2024	29.00	29.00	29.00	29.00	26.46	-
Jul 30, 2024	29.00	29.00	29.00	29.00	26.46	500
Jul 29, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 26, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 25, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 24, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 23, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 22, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 19, 2024	29.80	29.80	29.80	29.80	27.19	-
Jul 18, 2024	29.80	29.80	29.80	29.80	27.19	510
Jul 17, 2024	29.30	29.30	29.30	29.30	26.74	-
Jul 16, 2024	29.30	29.30	29.30	29.30	26.74	804
Jul 15, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 12, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 11, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 10, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 9, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 8, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 5, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 3, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 2, 2024	27.67	27.67	27.67	27.67	25.25	-
Jul 1, 2024	27.67	27.67	27.67	27.67	25.25	-
Jun 28, 2024	27.67	27.67	27.67	27.67	25.25	-
Jun 27, 2024	27.67	27.67	27.67	27.67	25.25	-
Jun 26, 2024	27.67	27.67	27.67	27.67	25.25	-
Jun 25, 2024	27.67	27.67	27.67	27.67	25.25	140
Jun 24, 2024	27.63	27.63	27.63	27.63	25.21	-
Jun 21, 2024	27.63	27.63	27.63	27.63	25.21	208
Jun 20, 2024	28.00	28.00	28.00	28.00	25.55	922
Jun 18, 2024	29.02	29.02	29.02	29.02	26.48	-
Jun 17, 2024	29.02	29.02	29.02	29.02	26.48	187
Jun 14, 2024	28.34	28.34	28.34	28.34	25.86	161
Jun 13, 2024	29.25	29.25	29.25	29.25	26.69	300
Jun 12, 2024	29.28	29.28	29.28	29.28	26.71	-
Jun 11, 2024	29.28	29.28	29.28	29.28	26.71	-
Jun 10, 2024	29.28	29.28	29.28	29.28	26.71	-
Jun 7, 2024	29.28	29.28	29.28	29.28	26.71	-
Jun 6, 2024	29.28	29.28	29.28	29.28	26.71	500
Jun 5, 2024	27.97	27.97	27.97	27.97	25.52	-
Jun 4, 2024	27.97	27.97	27.97	27.97	25.52	-
Jun 3, 2024	27.97	27.97	27.97	27.97	25.52	-
May 31, 2024	27.97	27.97	27.97	27.97	25.52	-
May 30, 2024	27.97	27.97	27.97	27.97	25.52	100
May 29, 2024	26.25	26.25	26.25	26.25	23.95	-
May 28, 2024	26.25	26.25	26.25	26.25	23.95	-
May 24, 2024	26.25	26.25	26.25	26.25	23.95	-
May 23, 2024	26.25	26.25	26.25	26.25	23.95	-
May 22, 2024	26.25	26.25	26.25	26.25	23.95	-
May 21, 2024	26.25	26.25	26.25	26.25	23.95	-
May 20, 2024	26.25	26.25	26.25	26.25	23.95	-
May 17, 2024	26.25	26.25	26.25	26.25	23.95	-
May 16, 2024	26.25	26.25	26.25	26.25	23.95	-
May 15, 2024	26.25	26.25	26.25	26.25	23.95	-
May 14, 2024	26.25	26.25	26.25	26.25	23.95	-
May 13, 2024	26.25	26.25	26.25	26.25	23.95	-
May 10, 2024	26.25	26.25	26.25	26.25	23.95	-
May 9, 2024	26.25	26.25	26.25	26.25	23.95	-
May 8, 2024	26.25	26.25	26.25	26.25	23.95	-
May 7, 2024	26.25	26.25	26.25	26.25	23.95	-
May 6, 2024	26.25	26.25	26.25	26.25	23.95	-
May 3, 2024	26.25	26.25	26.25	26.25	23.95	-
May 2, 2024	26.25	26.25	26.25	26.25	23.95	-
May 1, 2024	26.25	26.25	26.25	26.25	23.95	-
Apr 30, 2024	26.25	26.25	26.25	26.25	23.95	-
Apr 29, 2024	26.25	26.25	26.25	26.25	23.95	-
Apr 26, 2024	26.25	26.25	26.25	26.25	23.95	900
Apr 25, 2024	0.27 Dividend
Apr 25, 2024	27.20	27.20	27.20	27.20	24.82	-
Apr 24, 2024	27.20	27.20	27.20	27.20	22.36	-
Apr 23, 2024	27.20	27.20	27.20	27.20	22.36	200
Apr 22, 2024	28.50	28.50	28.50	28.50	23.42	205
Apr 19, 2024	28.60	28.60	28.60	28.60	23.51	-
Apr 18, 2024	28.60	28.60	28.60	28.60	23.51	-
Apr 17, 2024	28.60	28.60	28.60	28.60	23.51	-
Apr 16, 2024	28.60	28.60	28.60	28.60	23.51	-
Apr 15, 2024	28.60	28.60	28.60	28.60	23.51	128
Apr 12, 2024	28.75	28.75	28.75	28.75	23.63	-
Apr 11, 2024	28.75	28.75	28.75	28.75	23.63	690
Apr 10, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 9, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 8, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 5, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 4, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 3, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 2, 2024	29.00	29.00	29.00	29.00	23.84	-
Apr 1, 2024	29.00	29.00	29.00	29.00	23.84	4,250
Mar 28, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 27, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 26, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 25, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 22, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 21, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 20, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 19, 2024	28.36	28.36	28.36	28.36	23.31	-
Mar 18, 2024	28.80	28.80	28.36	28.36	23.31	208
Mar 15, 2024	29.85	29.85	29.85	29.85	24.53	-
Mar 14, 2024	29.85	29.85	29.85	29.85	24.53	-
Mar 13, 2024	29.85	29.85	29.85	29.85	24.53	1,317
Mar 12, 2024	28.13	28.13	28.13	28.13	23.12	-
Mar 11, 2024	28.13	28.13	28.13	28.13	23.12	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ASSA ABLOY AB (publ) (ASAZF)