Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

ASSA ABLOY AB (publ) (ASAZY)

Compare
16.39
-0.46
(-2.73%)
As of 12:09:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202516.3816.4716.3216.3916.394,346
Mar 7, 202516.5416.8716.5416.8516.85120,700
Mar 6, 202516.2116.4516.2116.3916.39230,000
Mar 5, 202515.9916.2615.9816.2316.2390,900
Mar 4, 202515.2115.6015.0115.3715.3794,000
Mar 3, 202515.5715.6415.3615.4815.48224,600
Feb 28, 202515.2815.3615.1015.2615.26124,900
Feb 27, 202515.4015.4415.2515.2515.25134,300
Feb 26, 202515.7515.7815.5715.6215.62111,900
Feb 25, 202515.5315.6515.4315.5515.55105,200
Feb 24, 202515.2715.3915.2015.3015.3088,400
Feb 21, 202515.4715.4715.2515.3115.3192,900
Feb 20, 202515.2915.4515.2615.4115.4168,100
Feb 19, 202515.1015.1414.9715.0515.0590,400
Feb 18, 202515.4915.5915.4415.5015.5074,300
Feb 14, 202515.3415.4215.3215.3715.3778,800
Feb 13, 202515.2015.3415.1415.2915.2969,000
Feb 12, 202514.8615.1614.8615.1615.1680,900
Feb 11, 202515.1115.3115.0615.3015.3090,000
Feb 10, 202514.8314.9714.8214.9414.94103,900
Feb 7, 202514.9815.0014.8014.8414.84126,500
Feb 6, 202514.9815.2514.9815.1915.1979,000
Feb 5, 202515.0015.1514.9415.1215.1275,900
Feb 4, 202514.9615.2214.9615.1315.1391,800
Feb 3, 202514.7214.9714.6614.8314.83102,900
Jan 31, 202515.3815.4515.2315.2615.26119,700
Jan 30, 202515.3515.4815.3215.3815.38136,500
Jan 29, 202515.1515.2715.1115.2115.2192,900
Jan 28, 202515.3215.3215.1415.2815.2880,600
Jan 27, 202515.2315.3715.1815.3315.3390,800
Jan 24, 202515.3715.4715.3615.3815.38173,800
Jan 23, 202515.2015.2815.1515.2615.2689,800
Jan 22, 202515.2515.2915.1415.2215.22129,800
Jan 21, 202515.2015.3015.1815.2615.26154,100
Jan 17, 202514.8914.9814.8414.8614.86116,900
Jan 16, 202514.6314.7414.5414.6814.68120,800
Jan 15, 202514.5614.5914.4614.5314.53141,600
Jan 14, 202514.0214.0513.9414.0214.02283,500
Jan 13, 202513.9314.0713.9314.0414.04210,300
Jan 10, 202514.2714.2814.1314.2514.25208,300
Jan 8, 202514.2514.4914.2314.4414.44134,000
Jan 7, 202514.6614.6614.4214.5014.50246,800
Jan 6, 202514.8615.0514.8514.9014.90175,700
Jan 3, 202514.6514.7214.6114.6614.66187,800
Jan 2, 202514.7014.7214.5414.5814.58107,100
Dec 31, 202414.7114.7714.6214.6514.65119,900
Dec 30, 202414.6114.8214.5914.7614.76123,300
Dec 27, 202414.7614.8414.6714.8414.8481,600
Dec 26, 202414.7714.9514.7414.8614.86128,300
Dec 24, 202414.7614.8014.7114.7714.77103,000
Dec 23, 202414.7114.8314.6614.8214.82196,900
Dec 20, 202414.5214.7914.5214.7014.70235,400
Dec 19, 202414.8314.8314.6914.7014.70166,500
Dec 18, 202415.5415.5615.1015.1015.10136,200
Dec 17, 202415.4115.4615.3615.3715.37144,800
Dec 16, 202415.5715.6315.5215.5615.56148,700
Dec 13, 202415.6115.6115.4615.5015.5088,900
Dec 12, 202415.5915.6315.4915.5515.5582,800
Dec 11, 202415.6415.7015.5515.6115.6178,700
Dec 10, 202415.6015.6015.4215.4315.43124,800
Dec 9, 202415.7915.7915.6715.6715.6783,900
Dec 6, 202415.8915.9015.7515.7915.7970,400
Dec 5, 202415.7715.8315.7415.7815.7890,800
Dec 4, 202415.6315.8115.6215.7515.7587,300
Dec 3, 202415.5215.6115.4715.5015.50107,500
Dec 2, 202415.2815.4115.2615.3615.36115,400
Nov 29, 202415.1915.3915.1915.3515.3572,500
Nov 27, 202414.8914.9914.8814.9214.9291,900
Nov 26, 202414.8314.8714.7514.8014.80110,900
Nov 25, 202415.0315.0714.9614.9714.97129,100
Nov 22, 202414.9115.0514.9115.0015.0080,900
Nov 21, 202414.7614.7914.6714.7614.76123,700
Nov 20, 202414.9114.9114.6814.8014.8093,800
Nov 19, 202414.7014.8514.6414.8214.82107,800
Nov 18, 202414.6814.8514.6714.7914.79140,600
Nov 15, 202414.8214.8414.6814.7414.74225,100
Nov 14, 202414.9715.0914.8814.9214.9296,600
Nov 13, 202414.8914.9414.7214.8114.81327,300
Nov 12, 202415.1115.1214.7914.9014.9079,000
Nov 11, 202415.6215.7715.5215.5415.5479,800
Nov 8, 2024 0.13 Dividend
Nov 8, 202415.4115.4215.2515.4215.4280,700
Nov 7, 202415.7515.8515.6615.7615.6366,700
Nov 6, 202415.4715.5115.3515.4615.3394,600
Nov 5, 202415.6215.9315.6215.7915.6659,600
Nov 4, 202415.7215.8515.6515.7115.58109,900
Nov 1, 202415.6315.6615.5215.5215.3964,800
Oct 31, 202415.4715.6015.4015.5815.45123,900
Oct 30, 202415.4915.7015.4915.6115.48208,500
Oct 29, 202415.7015.8415.7015.7915.66110,600
Oct 28, 202415.9216.0715.8815.9815.8576,800
Oct 25, 202415.7315.8315.6515.6715.5449,200
Oct 24, 202415.7715.7815.6115.6915.5656,900
Oct 23, 202415.4415.6515.4415.6315.5063,300
Oct 22, 202415.8915.9715.8815.9315.8062,100
Oct 21, 202416.0016.1115.9315.9715.8445,300
Oct 18, 202416.0716.1216.0216.1015.9745,200
Oct 17, 202416.1316.1316.0616.0815.9574,300
Oct 16, 202416.0616.1516.0416.0815.9549,600
Oct 15, 202416.3616.3816.0716.1015.9739,800
Oct 14, 202416.0516.2216.0516.1816.0550,000
Oct 11, 202416.0116.1316.0116.1015.9763,300
Oct 10, 202415.9116.0315.8616.0215.8947,700
Oct 9, 202416.1216.2116.1216.1716.0484,800
Oct 8, 202416.1316.1716.0716.1416.01115,800
Oct 7, 202416.1316.2016.1016.1516.02227,300
Oct 4, 202416.1916.2316.1016.2316.1057,500
Oct 3, 202416.4416.4416.2916.4016.2640,700
Oct 2, 202416.5616.6416.5416.6316.4949,000
Oct 1, 202416.8316.8316.5116.6016.4648,500
Sep 30, 202416.8016.8516.7116.8016.6644,200
Sep 27, 202416.8716.8816.7716.8116.6745,100
Sep 26, 202416.9617.0316.9417.0116.87147,000
Sep 25, 202416.9417.0016.7816.7816.64118,900
Sep 24, 202416.6516.7916.6116.7716.6355,200
Sep 23, 202416.6716.7716.6416.6716.5346,200
Sep 20, 202416.5616.5716.4316.5516.4156,200
Sep 19, 202416.4916.6316.4616.5916.4563,000
Sep 18, 202416.3416.4716.1616.1916.06144,400
Sep 17, 202416.3216.4216.2816.3216.1979,900
Sep 16, 202416.0616.1716.0216.1416.0169,900
Sep 13, 202415.8516.0415.8515.9715.84131,600
Sep 12, 202415.6315.7715.5815.7515.62118,900
Sep 11, 202415.4615.5215.2415.4815.3569,200
Sep 10, 202415.4215.5015.3115.4315.30119,300
Sep 9, 202415.5415.5615.4415.5315.40105,400
Sep 6, 202415.7515.8015.4415.4715.34119,300
Sep 5, 202415.8315.9015.6415.7115.58133,900
Sep 4, 202415.9515.9915.8415.9015.7759,900
Sep 3, 202416.2716.2715.9715.9915.8638,900
Aug 30, 202416.0316.1016.0016.0715.9487,500
Aug 29, 202415.9416.0415.8915.9815.85285,100
Aug 28, 202415.7815.8815.7215.7815.6550,100
Aug 27, 202415.6815.7615.6515.7015.5740,900
Aug 26, 202415.7115.7315.6415.6415.5148,700
Aug 23, 202415.4215.7615.3915.6515.5261,600
Aug 22, 202415.4215.4215.2615.3115.1862,600
Aug 21, 202415.1715.3115.1515.3115.18196,200
Aug 20, 202415.1715.2315.1315.2015.0753,400
Aug 19, 202414.9415.1514.9415.1515.0378,800
Aug 16, 202414.7914.8714.7314.8514.73105,800
Aug 15, 202414.8414.8414.7314.7314.6179,900
Aug 14, 202414.9014.9514.8014.8214.7045,000
Aug 13, 202414.5214.7014.5114.7014.58153,000
Aug 12, 202414.4914.5214.4414.4514.3376,800
Aug 9, 202414.3714.5414.3614.5114.3972,800
Aug 8, 202414.2314.4514.2314.4014.28197,900
Aug 7, 202414.4014.4814.1514.1514.03234,000
Aug 6, 202413.8514.1613.8514.0813.96186,700
Aug 5, 202413.9914.2013.9814.1314.01124,000
Aug 2, 202414.3014.3114.1414.2414.1283,400
Aug 1, 202415.0415.0414.5014.5514.4358,700
Jul 31, 202415.1715.2515.1115.2015.0792,200
Jul 30, 202414.8614.9414.8214.8914.7772,600
Jul 29, 202414.6114.7014.6014.6514.53100,300
Jul 26, 202414.6314.7514.6114.7114.5960,700
Jul 25, 202414.2514.4614.2214.3614.24146,800
Jul 24, 202414.6514.6614.5114.5314.4186,600
Jul 23, 202414.6114.7314.6114.7114.5970,700
Jul 22, 202414.8414.8414.7214.8014.6879,600
Jul 19, 202414.7914.8014.6514.6914.5745,700
Jul 18, 202415.0115.0214.8014.8114.6963,100
Jul 17, 202414.6714.7714.6514.6814.5679,800
Jul 16, 202414.5614.7414.5614.7214.6045,000
Jul 15, 202414.6214.6314.4814.5114.3984,300
Jul 12, 202414.5714.8414.5514.7214.6083,400
Jul 11, 202414.3614.4514.3514.3814.2687,800
Jul 10, 202414.0414.1214.0014.0713.9565,500
Jul 9, 202414.0614.0613.9014.0313.9169,100
Jul 8, 202414.2814.2914.1214.1214.0068,000
Jul 5, 202414.3514.3914.1014.1414.0290,700
Jul 3, 202414.2514.3914.2314.3314.2153,600
Jul 2, 202413.9514.0313.9114.0113.89135,000
Jul 1, 202414.1914.1914.0214.1013.98110,900
Jun 28, 202413.9714.1413.9714.0813.9689,200
Jun 27, 202413.9614.0613.9013.9413.8384,200
Jun 26, 202413.7413.8813.7413.8313.7278,700
Jun 25, 202414.0014.0413.9413.9913.8779,500
Jun 24, 202414.0514.1914.0514.0613.94305,300
Jun 21, 202413.9614.0113.9113.9313.8296,900
Jun 20, 202414.1814.2014.0314.0413.92350,700
Jun 18, 202414.1614.3114.1614.2814.16562,600
Jun 17, 202414.1814.4014.1714.3914.2792,800
Jun 14, 202414.3614.3714.2414.3014.18100,700
Jun 13, 202414.9915.0114.7014.7714.65107,500
Jun 12, 202415.2215.3915.1515.1615.0374,300
Jun 11, 202414.7514.7614.6414.7314.6198,800
Jun 10, 202414.5314.7114.5314.6814.5689,600
Jun 7, 202414.5614.6514.5114.5914.4770,000
Jun 6, 202414.7514.7814.6614.7314.61119,100
Jun 5, 202414.6314.7214.6114.7114.59444,200
Jun 4, 202414.5314.6014.4714.5414.4281,300
Jun 3, 202414.6614.7214.5914.6914.5761,200
May 31, 202414.5714.6214.4714.6214.5084,700
May 30, 202414.3514.4714.3214.4114.2970,600
May 29, 202414.4314.4314.2414.2714.1556,400
May 28, 202414.6314.6314.4914.5614.4469,800
May 24, 202414.5414.7014.5314.6314.5164,500
May 23, 202414.6114.6114.4414.4414.3267,300
May 22, 202414.4314.4914.3514.4414.3276,800
May 21, 202414.3914.4514.3414.4514.3358,000
May 20, 202414.4714.5014.4214.4614.3460,900
May 17, 202414.3414.4314.3414.3714.2594,500
May 16, 202414.6314.6314.5014.5214.4088,100
May 15, 202414.7014.8014.6414.7914.6755,900
May 14, 202414.4114.5014.4014.4814.36115,700
May 13, 202414.5414.5914.4414.4514.3378,500
May 10, 202414.5614.6014.4514.4914.3770,200
May 9, 202414.0714.1514.0714.1113.99230,700
May 8, 202414.0014.0913.9513.9713.85551,600
May 7, 202413.9314.0513.9313.9913.87170,000
May 6, 202413.8113.8913.8113.8213.71107,000
May 3, 202413.7513.7813.6713.7413.6391,900
May 2, 202413.3713.5513.3113.5113.40121,000
May 1, 202413.2313.4713.2313.2313.1276,500
Apr 30, 202413.4013.4413.2113.2113.1084,200
Apr 29, 202413.6413.6913.6013.6313.52167,200
Apr 26, 202413.6013.6813.5513.6413.53611,300
Apr 25, 2024 0.13 Dividend
Apr 25, 202413.2213.5113.1813.4613.35305,400
Apr 24, 202413.9214.0713.7113.7413.5082,400
Apr 23, 202414.1014.4014.1014.3814.12155,100
Apr 22, 202413.9414.0813.9014.0113.7671,100
Apr 19, 202413.8813.9513.8413.8713.6274,400
Apr 18, 202413.8613.9513.8013.8013.5577,600
Apr 17, 202414.0414.0413.8613.9513.7072,700
Apr 16, 202413.9714.0113.8613.9713.7295,700
Apr 15, 202414.3714.3914.0614.0613.81114,200
Apr 12, 202413.9914.0413.8513.9413.69121,500
Apr 11, 202414.2514.3914.0814.3414.0986,600
Apr 10, 202414.2214.3214.1514.2113.9674,100
Apr 9, 202414.4114.4214.2714.3614.1066,900
Apr 8, 202414.5114.5114.3814.4114.1554,700
Apr 5, 202414.2314.3914.2214.3414.09215,800
Apr 4, 202414.5414.6114.3014.3114.06119,500
Apr 3, 202414.2014.3814.2014.3214.0759,800
Apr 2, 202414.1714.2614.1614.1713.9255,300
Apr 1, 202414.3914.3914.1814.2313.9878,500
Mar 28, 202414.3614.4514.3614.3614.10110,200
Mar 27, 202414.4914.5814.4814.5614.30102,700
Mar 26, 202414.6714.8414.6714.7514.4987,500
Mar 25, 202414.7214.7914.6414.6414.38140,500
Mar 22, 202414.8914.9114.7614.7914.5389,600
Mar 21, 202414.9015.0014.8914.9314.6679,500
Mar 20, 202414.6914.9314.6414.9214.6566,500
Mar 19, 202414.4514.6314.4214.5714.3175,000
Mar 18, 202414.5114.5514.2914.3214.07101,800
Mar 15, 202414.7214.8214.7114.8114.5579,000
Mar 14, 202414.9414.9414.6914.7714.5166,500
Mar 13, 202415.0815.0914.9414.9814.71340,800
Mar 12, 202414.7414.9714.6614.9514.6899,600
Mar 11, 202414.6014.7114.5614.6614.40116,100