Dark

ASAZF
ASSA ABLOY AB ORD NEW
stock OTC

EOD

Sep 30, 2026

35.68USD-0.891%(-0.32)861

Pre-market

0.00USD-100.000%(-37.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	36.0000	36.0000	36.0000	36.0000	-4.382%	861	0.000%
2026-09-04	37.6500	37.6500	37.6500	37.6500	+1.757%	803	-4.382%
2026-08-27	37.0000	37.0000	37.0000	37.0000	+2.578%	658	-2.703%
2026-08-20	36.0700	36.0700	36.0700	36.0700	0.000%	582	-0.194%
2026-08-18	36.0700	36.0700	36.0700	36.0700	-1.043%	319	-0.194%
2026-08-17	36.4500	36.4500	36.4500	36.4500	-2.279%	753	-1.235%
2026-08-13	37.3000	37.3000	37.3000	37.3000	0.000%	2,023	-3.485%
2026-08-10	37.3000	37.3000	37.3000	37.3000	-4.968%	8,418	-3.485%
2026-08-04	39.2500	39.2500	39.2500	39.2500	+6.803%	419	-8.280%
2026-08-03	36.7500	36.7500	36.7500	36.7500	+1.435%	509	-2.041%
2026-07-29	36.2300	36.2300	36.2300	36.2300	-1.348%	545	-0.635%
2026-07-28	36.7250	36.7250	36.7250	36.7250	+2.014%	124	-1.974%
2026-07-27	36.0000	36.0000	36.0000	36.0000	+1.925%	160	0.000%
2026-07-24	36.6000	36.6000	35.3200	35.3200	+2.288%	1,250	+1.925%
2026-07-23	34.5300	34.5300	34.5300	34.5300	-2.209%	642	+4.257%
2026-07-22	35.3100	35.3100	35.3100	35.3100	+4.840%	483	+1.954%
2026-07-08	33.6800	33.6800	33.6800	33.6800	-2.178%	311,076	+6.888%
2026-06-30	34.4300	34.4300	34.4300	34.4300	-0.921%	984	+4.560%
2026-06-24	34.7500	34.7500	34.7500	34.7500	+3.731%	100	+3.597%
2026-06-05	34.0300	34.0300	33.5000	33.5000	-0.888%	6,875	+7.463%
2026-06-02	33.8000	33.8000	33.8000	33.8000	-0.734%	1,098	+6.509%
2026-06-01	34.0500	34.0500	34.0500	34.0500	-8.369%	303	+5.727%
2026-05-26	37.1600	37.1600	37.1600	37.1600	-0.268%	117	-3.122%
2026-05-11	37.2600	37.2600	37.2600	37.2600	-0.904%	657	-3.382%
2026-05-06	38.3125	38.3125	37.6000	37.6000	-2.211%	1,047	-4.255%
2026-05-01	38.4500	38.4500	38.4500	38.4500	+0.945%	100	-6.372%
2026-04-30	38.0900	38.0900	38.0900	38.0900	-7.884%	339	-5.487%
2026-04-16	41.3500	41.3500	41.3500	41.3500	+6.026%	133	-12.938%
2026-04-08	38.7750	39.0000	38.7750	39.0000	+4.839%	200	-7.692%
2026-04-07	37.2000	37.2000	37.2000	37.2000	+5.353%	432	-3.226%
2026-04-02	35.3100	35.3100	35.3100	35.3100	+3.005%	892	+1.954%
2026-03-30	34.2800	34.2800	34.2800	34.2800	-1.777%	333	+5.018%
2026-03-20	34.9000	34.9000	34.9000	34.9000	-15.517%	3,755	+3.152%
2026-02-18	41.3100	41.3100	41.3100	41.3100	-5.252%	3,814	-12.854%
2026-02-13	42.5000	43.6000	42.5000	43.6000	-0.399%	1,172	-17.431%
2026-02-09	42.9200	43.7745	42.9200	43.7745	+6.767%	6,436	-17.760%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+2.372%	174	-12.195%
2026-01-30	40.0500	40.0500	40.0500	40.0500	-1.184%	270	-10.112%
2026-01-21	40.5300	40.5300	40.5300	40.5300	+1.230%	113	-11.177%
2026-01-16	40.0375	40.0375	40.0375	40.0375	+3.590%	2,010	-10.084%
2026-01-15	38.6500	38.6500	38.6500	38.6500	+2.184%	644	-6.856%
2026-01-05	37.8240	37.8240	37.8240	37.8240	-2.891%	135	-4.822%
2025-12-31	38.9500	38.9500	38.9500	38.9500	-0.941%	100	-7.574%
2025-12-19	39.3200	39.3200	39.3200	39.3200	+2.236%	609	-8.444%
2025-12-11	38.4600	38.4600	38.4600	38.4600	+2.287%	187	-6.396%
2025-12-10	37.6000	37.6000	37.6000	37.6000	+2.732%	107	-4.255%
2025-11-24	36.6000	36.6000	36.6000	36.6000	+1.848%	3,994	-1.639%
2025-11-07	35.9360	35.9360	35.9360	35.9360	-3.007%	326	+0.178%
2025-10-31	37.0500	37.0500	37.0500	37.0500	-1.332%	820	-2.834%
2025-10-29	37.5500	37.5500	37.5500	37.5500	-0.563%	6,184	-4.128%
2025-10-21	37.7625	37.7625	37.7625	37.7625	+7.158%	3,875	-4.667%
2025-10-16	35.2400	35.2400	35.2400	35.2400	-0.028%	315	+2.157%
2025-10-10	35.2500	35.2500	35.2500	35.2500	+1.644%	300	+2.128%
2025-10-09	34.6800	34.6800	34.6800	34.6800	+2.945%	256	+3.806%
2025-09-26	33.6880	33.6880	33.6880	33.6880	-7.973%	28,070	+6.863%
2025-09-15	36.6068	36.6068	36.6068	36.6068	+4.651%	100,434	-1.658%
2025-08-25	34.9800	34.9800	34.9800	34.9800	-0.342%	730	+2.916%
2025-08-22	35.1000	35.1000	35.1000	35.1000	-1.460%	295	+2.564%
2025-08-20	35.6200	35.6200	35.6200	35.6200	+2.799%	212	+1.067%
2025-08-18	34.6500	34.6500	34.6500	34.6500	+4.462%	130	+3.896%
2025-08-12	34.0000	34.0000	33.1700	33.1700	-3.012%	1,071	+8.532%
2025-08-07	34.2000	34.2000	34.2000	34.2000	+1.423%	1,138	+5.263%
2025-07-25	33.7500	33.7500	33.7200	33.7200	-2.034%	706	+6.762%
2025-07-23	33.8300	34.4200	33.8300	34.4200	+4.303%	1,691	+4.590%
2025-07-18	33.0000	33.0000	33.0000	33.0000	+0.567%	403	+9.091%
2025-07-17	32.8140	32.8140	32.8140	32.8140	+2.544%	184	+9.709%
2025-07-10	32.0000	32.0000	32.0000	32.0000	+0.724%	500	+12.500%
2025-07-03	31.7700	31.7700	31.7700	31.7700	+1.668%	316	+13.314%
2025-07-02	31.2487	31.2487	31.2487	31.2487	+6.000%	954	+15.205%
2025-07-01	30.4080	30.9250	29.4800	29.4800	-2.174%	20,689	+22.117%
2025-06-23	30.1350	30.1350	30.1350	30.1350	-5.087%	6,785	+19.462%
2025-06-13	31.7500	31.7500	31.7500	31.7500	-0.345%	3,754	+13.386%
2025-06-11	31.8600	31.8600	31.8600	31.8600	-1.818%	353	+12.994%
2025-06-10	32.4500	32.4500	32.4500	32.4500	-0.795%	2,635	+10.940%
2025-06-09	32.7100	32.7100	32.7100	32.7100	-0.698%	50,203	+10.058%
2025-06-05	32.9400	32.9400	32.9400	32.9400	+3.574%	354	+9.290%
2025-06-04	31.8033	31.8033	31.8033	31.8033	+0.723%	1,269	+13.196%
2025-05-30	31.5750	31.5750	31.5750	31.5750	-4.492%	36,608	+14.014%
2025-05-29	33.0600	33.0600	33.0600	33.0600	+4.215%	200	+8.893%
2025-05-12	31.7230	31.7230	31.7230	31.7230	+8.344%	51,184	+13.482%
2025-04-28	29.2800	29.2800	29.2800	29.2800	-1.044%	914	+22.951%
2025-04-24	29.5890	29.5890	29.5890	29.5890	+3.346%	475	+21.667%
2025-04-17	28.6311	28.6311	28.6311	28.6311	-5.006%	142	+25.737%
2025-04-03	30.1400	30.1400	30.1400	30.1400	-4.013%	284	+19.443%
2025-02-26	31.4600	31.4600	31.4000	31.4000	+2.247%	18,226	+14.650%
2025-02-19	30.7100	30.7100	30.7100	30.7100	-0.211%	581	+17.226%
2025-02-14	30.7750	30.7750	30.7750	30.7750	+4.748%	3,754	+16.978%
2025-01-16	29.3800	29.3800	29.3800	29.3800	0.000%	1,503	+22.532%
2025-01-02	29.3800	29.3800	29.3800	29.3800	+2.907%	200	+22.532%
2024-12-24	28.5500	28.5500	28.5500	28.5500	-0.314%	245	+26.095%
2024-12-20	29.1500	29.1500	28.6400	28.6400	-7.194%	25,256	+25.698%
2024-11-05	30.8600	30.8600	30.8600	30.8600	-1.573%	2,407	+16.656%
2024-10-23	31.3531	31.3531	31.3531	31.3531	-2.174%	100	+14.821%
2024-10-17	32.0500	32.0500	32.0500	32.0500	-0.927%	200	+12.324%
2024-10-11	32.3500	32.3500	32.3500	32.3500	-2.560%	142	+11.283%
2024-09-23	33.2000	33.2000	33.2000	33.2000	+7.443%	500	+8.434%
2024-09-05	30.9000	30.9000	30.9000	30.9000	-1.246%	300	+16.505%
2024-08-28	31.2900	31.2900	31.2900	31.2900	+2.088%	1,448	+15.053%
2024-08-22	30.6500	30.6500	30.6500	30.6500	+5.074%	4,940	+17.455%
2024-08-16	29.1700	29.1700	29.1700	29.1700	-0.883%	217	+23.414%
2024-08-01	29.4300	29.4300	29.4300	29.4300	+1.483%	263	+22.324%
2024-07-30	29.0000	29.0000	29.0000	29.0000	-2.685%	500	+24.138%
2024-07-18	29.8000	29.8000	29.8000	29.8000	+1.706%	510	+20.805%
2024-07-16	29.3000	29.3000	29.3000	29.3000	+5.891%	804	+22.867%
2024-06-25	27.6700	27.6700	27.6700	27.6700	+0.145%	140	+30.105%
2024-06-21	27.6300	27.6300	27.6300	27.6300	-1.321%	208	+30.293%
2024-06-20	28.0000	28.0000	28.0000	28.0000	-3.515%	922	+28.571%
2024-06-17	29.0200	29.0200	29.0200	29.0200	+2.399%	187	+24.052%
2024-06-14	28.3400	28.3400	28.3400	28.3400	-3.111%	161	+27.029%
2024-06-13	29.2500	29.2500	29.2500	29.2500	-0.088%	300	+23.077%
2024-06-06	29.2757	29.2757	29.2757	29.2757	+4.679%	500	+22.969%
2024-05-30	27.9670	27.9670	27.9670	27.9670	+6.541%	100	+28.723%
2024-04-26	26.2500	26.2500	26.2500	26.2500	-3.493%	900	+37.143%
2024-04-23	27.2000	27.2000	27.2000	27.2000	-4.561%	200	+32.353%
2024-04-22	28.5000	28.5000	28.5000	28.5000	-0.350%	205	+26.316%
2024-04-15	28.6000	28.6000	28.6000	28.6000	-0.522%	128	+25.874%
2024-04-11	28.7500	28.7500	28.7500	28.7500	-0.862%	690	+25.217%
2024-04-01	29.0000	29.0000	29.0000	29.0000	+2.257%	4,250	+24.138%
2024-03-18	28.8000	28.8000	28.3600	28.3600	-4.992%	208	+26.939%
2024-03-13	29.8500	29.8500	29.8500	29.8500	+6.114%	1,317	+20.603%
2024-02-20	28.1300	28.1300	28.1300	28.1300	+2.291%	154	+27.977%
2024-02-16	27.5000	27.5000	27.5000	27.5000	+1.029%	350	+30.909%
2024-02-01	27.2200	27.2200	27.2200	27.2200	-0.264%	174	+32.256%
2024-01-31	27.2920	27.2920	27.2920	27.2920	-1.245%	134	+31.907%
2024-01-29	27.6360	27.6360	27.6360	27.6360	+2.234%	164	+30.265%
2024-01-26	27.1180	27.1180	27.0320	27.0320	-1.487%	5,631	+33.175%
2024-01-25	27.0220	27.4400	27.0220	27.4400	+1.652%	1,139	+31.195%
2024-01-24	27.0820	27.0820	26.9940	26.9940	+0.297%	324,279	+33.363%
2024-01-23	27.8280	27.8280	26.9000	26.9140	-4.139%	273,054	+33.759%
2024-01-22	28.0760	28.0760	28.0760	28.0760	+4.652%	776	+28.223%
2024-01-19	27.4000	27.4000	26.8280	26.8280	-0.674%	735	+34.188%
2024-01-18	27.0100	27.0100	27.0100	27.0100	-0.081%	5,875	+33.284%
2024-01-17	26.9020	27.0320	26.9020	27.0320	-1.314%	830	+33.175%
2024-01-16	27.3280	27.3920	27.3280	27.3920	+1.003%	949	+31.425%
2024-01-11	27.1200	27.1200	27.1200	27.1200	-1.152%	585	+32.743%
2024-01-10	27.8580	28.0440	27.4360	27.4360	-1.663%	692	+31.214%
2024-01-09	27.2280	27.9000	27.2280	27.9000	-0.414%	493	+29.032%
2024-01-08	27.8660	28.0160	27.3620	28.0160	+1.309%	2,160	+28.498%
2024-01-04	27.6540	27.6540	27.6540	27.6540	+0.912%	322	+30.180%
2024-01-03	27.4340	27.4340	27.4040	27.4040	-6.497%	2,491	+31.368%
2023-12-28	28.5820	29.3080	28.5820	29.3080	+1.363%	5,511	+22.833%
2023-12-27	29.5120	29.5120	28.9140	28.9140	-1.853%	966	+24.507%
2023-12-26	29.4600	29.4600	29.4600	29.4600	-0.439%	1,070	+22.200%
2023-12-22	28.4900	29.5900	28.4900	29.5900	+2.317%	545	+21.663%
2023-12-21	28.9200	28.9200	28.9200	28.9200	+4.141%	852	+24.481%
2023-12-20	27.7700	27.7700	27.7700	27.7700	-1.595%	377	+29.636%
2023-12-19	28.2200	28.2200	28.2200	28.2200	+1.190%	679	+27.569%
2023-12-18	27.5020	27.8880	27.5020	27.8880	-0.086%	622	+29.088%
2023-12-15	27.9120	27.9120	27.9120	27.9120	+1.424%	682	+28.977%
2023-12-14	27.6320	27.6320	27.2360	27.5200	+5.094%	1,353	+30.814%
2023-12-13	26.5140	26.5140	26.1860	26.1860	-2.582%	1,118	+37.478%
2023-12-12	26.9500	26.9500	26.3220	26.8800	+2.011%	2,423	+33.929%
2023-12-11	26.5100	26.8000	26.3500	26.3500	+0.266%	3,491	+36.622%
2023-12-08	26.0300	26.2800	26.0300	26.2800	+0.030%	1,845	+36.986%
2023-12-07	25.9500	26.2720	25.9500	26.2720	+1.806%	1,043	+37.028%
2023-12-06	25.9060	26.5040	25.8060	25.8060	+2.486%	1,377	+39.502%
2023-12-05	25.3740	26.0740	25.1800	25.1800	-3.020%	1,074	+42.971%
2023-12-04	26.0300	26.0700	25.9640	25.9640	+4.148%	7,262	+38.654%
2023-12-01	26.1400	26.1460	24.9300	24.9300	-2.807%	1,802	+44.404%
2023-11-30	26.1000	26.1000	25.2000	25.6500	-0.658%	1,404	+40.351%
2023-11-29	25.8200	25.8200	25.8200	25.8200	-1.035%	491	+39.427%
2023-11-27	26.0900	26.0900	26.0900	26.0900	+0.154%	1,835	+37.984%
2023-11-24	26.0500	26.0500	26.0500	26.0500	+1.957%	1,635	+38.196%
2023-11-20	24.6500	25.5500	24.6500	25.5500	+4.031%	4,835	+40.900%
2023-11-17	24.5600	24.5600	24.5600	24.5600	+1.883%	1,419	+46.580%
2023-11-16	24.1440	24.1440	24.1060	24.1060	+0.651%	942	+49.340%
2023-11-15	24.8500	24.8500	23.9500	23.9500	+3.251%	905	+50.313%
2023-11-14	23.9100	23.9100	23.1960	23.1960	+5.054%	1,342	+55.199%
2023-11-13	22.0800	22.9200	22.0000	22.0800	+0.684%	1,549	+63.043%
2023-11-10	22.7700	22.7700	21.9300	21.9300	-7.468%	1,389	+64.159%
2023-11-09	22.4360	23.7000	22.4360	23.7000	+7.250%	1,857	+51.899%
2023-11-08	21.9720	22.0980	21.9720	22.0980	-2.669%	1,777	+62.911%
2023-11-07	21.8760	22.7040	21.8760	22.7040	+3.031%	3,683	+58.562%
2023-11-06	22.7440	22.7440	22.0360	22.0360	-3.070%	3,232	+63.369%
2023-11-03	21.9960	22.7340	21.9960	22.7340	+3.581%	1,137	+58.353%
2023-11-02	21.9560	22.7240	21.9480	21.9480	+3.651%	2,987	+64.024%
2023-11-01	20.7700	21.6040	20.7700	21.1750	+2.196%	87,391	+70.012%
2023-10-31	20.7200	20.7200	20.7200	20.7200	-2.448%	15,226	+73.745%
2023-10-30	20.4600	21.2400	20.4600	21.2400	+0.521%	5,343	+69.492%
2023-10-27	20.3200	21.1300	20.3200	21.1300	+4.243%	3,323	+70.374%
2023-10-26	21.0800	21.0800	20.2700	20.2700	-1.697%	11,884	+77.602%
2023-10-25	20.6160	21.4300	20.5740	20.6200	+2.282%	1,369	+74.588%
2023-10-24	20.1600	20.1600	20.1600	20.1600	-2.060%	1,462	+78.571%
2023-10-23	20.7440	20.8620	20.3720	20.5840	-2.325%	2,702	+74.893%
2023-10-20	20.9300	21.0740	20.4560	21.0740	-0.237%	2,355	+70.827%
2023-10-19	20.9400	21.7620	20.9400	21.1240	-2.932%	4,777	+70.422%
2023-10-18	21.1480	21.7860	21.1440	21.7620	-0.621%	1,837	+65.426%
2023-10-17	22.7000	22.7000	21.8900	21.8980	-0.842%	2,218	+64.399%
2023-10-16	22.5460	22.5680	22.0840	22.0840	-0.262%	5,521	+63.014%
2023-10-13	22.6740	22.6740	22.1420	22.1420	-1.652%	456	+62.587%
2023-10-12	22.5160	22.8580	22.5140	22.5140	+0.366%	1,438	+59.901%
2023-10-10	22.2380	22.4320	22.2380	22.4320	+1.209%	837	+60.485%
2023-10-09	22.1540	22.1660	21.6940	22.1640	-0.903%	1,591	+62.426%
2023-10-06	21.7500	22.3660	21.6040	22.3660	+4.828%	2,154	+60.959%
2023-10-05	21.5640	21.5640	21.3360	21.3360	+0.244%	1,223	+68.729%
2023-10-04	21.2840	21.2840	21.2840	21.2840	+1.044%	508	+69.141%
2023-10-03	21.1420	21.6160	21.0640	21.0640	-0.829%	1,057	+70.908%
2023-10-02	21.3440	21.8460	21.2400	21.2400	-3.542%	3,085	+69.492%
2023-09-29	21.8300	22.0200	21.8300	22.0200	+0.264%	850	+63.488%
2023-09-28	21.2720	21.9620	21.2720	21.9620	+1.394%	2,807	+63.919%
2023-09-27	21.2320	21.6600	21.2220	21.6600	-0.175%	1,117	+66.205%
2023-09-26	21.9280	21.9280	21.4120	21.6980	+2.156%	2,762	+65.914%
2023-09-25	21.0300	21.8700	21.0300	21.2400	+0.999%	6,239	+69.492%
2023-09-22	21.2900	21.5600	21.0300	21.0300	-0.473%	1,247	+71.184%
2023-09-21	21.1300	21.9700	21.1300	21.1300	-3.207%	1,112	+70.374%
2023-09-20	21.8800	22.5200	21.8300	21.8300	-1.087%	1,235	+64.911%
2023-09-19	21.2300	22.0700	21.2300	22.0700	+5.095%	1,032	+63.117%
2023-09-18	20.7200	21.5300	20.7200	21.0000	-0.380%	3,261	+71.429%
2023-09-15	21.0800	21.9200	21.0800	21.0800	+2.033%	1,959	+70.778%
2023-09-14	20.6600	20.6600	20.6600	20.6600	-3.638%	3,174	+74.250%
2023-09-13	20.6600	21.4400	20.6600	21.4400	+2.515%	1,988	+67.910%
2023-09-12	20.9140	20.9140	20.9140	20.9140	-6.717%	880	+72.133%
2023-09-11	21.5800	22.4200	21.5000	22.4200	+1.219%	2,097	+60.571%
2023-09-08	22.1600	22.1600	21.8900	22.1500	+1.373%	2,109	+62.528%
2023-09-07	22.0400	22.1500	21.8500	21.8500	-3.617%	1,015	+64.760%
2023-09-06	21.8300	22.6700	21.8300	22.6700	-1.691%	1,417	+58.800%
2023-09-05	23.0600	23.0600	23.0600	23.0600	-0.251%	262	+56.114%
2023-09-01	22.4160	23.1180	22.4160	23.1180	+4.229%	601	+55.723%
2023-08-31	22.1800	22.1800	22.1800	22.1800	-4.273%	609	+62.308%
2023-08-30	23.1700	23.1700	23.1700	23.1700	+2.377%	562	+55.373%
2023-08-29	21.7400	22.6320	21.7400	22.6320	+0.721%	837	+59.067%
2023-08-28	21.6300	22.4700	21.6300	22.4700	+0.295%	907	+60.214%
2023-08-25	21.5800	22.4200	21.5800	22.4040	+0.242%	1,017	+60.686%
2023-08-24	22.0000	22.5700	21.7300	22.3500	-0.755%	3,037	+61.074%
2023-08-23	21.6800	22.5200	21.6800	22.5200	-0.407%	3,012	+59.858%
2023-08-22	21.7780	22.6120	21.7780	22.6120	+5.762%	881	+59.208%
2023-08-21	22.2200	22.2200	21.3800	21.3800	-3.126%	895	+68.382%
2023-08-18	21.2300	22.0700	21.2300	22.0700	+1.593%	1,315	+63.117%
2023-08-17	22.1700	22.1700	21.7240	21.7240	-2.276%	1,687	+65.715%
2023-08-16	22.2300	22.2300	22.2300	22.2300	-0.483%	19,049	+61.943%
2023-08-15	23.2020	23.2020	22.3380	22.3380	+0.350%	810	+61.160%
2023-08-14	23.0400	23.0400	22.2600	22.2600	-3.886%	753	+61.725%
2023-08-11	23.1600	23.1600	23.1600	23.1600	-2.361%	533	+55.440%
2023-08-10	22.8800	23.7200	22.8800	23.7200	+4.632%	618	+51.771%
2023-08-09	22.6700	22.6700	22.6700	22.6700	-0.308%	1,211	+58.800%
2023-08-08	22.7400	22.7400	22.7400	22.7400	-3.685%	1,041	+58.311%
2023-08-07	23.6100	23.6100	23.6100	23.6100	-0.981%	206	+52.478%
2023-08-04	23.2900	23.8440	23.1360	23.8440	+1.594%	1,642	+50.981%
2023-08-03	23.4700	23.4700	23.4700	23.4700	+0.342%	635	+53.387%
2023-08-01	24.2600	24.2600	23.3900	23.3900	-4.725%	740	+53.912%
2023-07-31	24.3500	24.5500	24.0000	24.5500	-0.341%	691	+46.640%
2023-07-28	24.6360	24.6360	23.5360	24.6340	-1.464%	1,190	+46.139%
2023-07-27	25.0000	25.0000	25.0000	25.0000	+3.588%	1,027	+44.000%
2023-07-26	24.1340	24.1340	24.1340	24.1340	+1.978%	926	+49.167%
2023-07-25	23.7460	23.7540	23.6660	23.6660	+0.407%	954	+52.117%
2023-07-24	24.6720	24.6820	23.5700	23.5700	-4.187%	1,301	+52.737%
2023-07-21	23.7000	24.6000	23.7000	24.6000	-0.405%	1,085	+46.341%
2023-07-20	24.7000	24.7000	24.7000	24.7000	-0.040%	756	+45.749%
2023-07-19	24.7100	24.7100	24.7100	24.7100	-2.042%	461	+45.690%
2023-07-18	25.7000	25.7000	25.2250	25.2250	-0.296%	510	+42.716%
2023-07-17	25.3000	25.3000	25.3000	25.3000	+3.055%	1,186	+42.292%
2023-07-14	25.4500	25.4500	24.5500	24.5500	-1.223%	642	+46.640%
2023-07-13	25.2940	25.2940	24.8540	24.8540	+8.014%	786	+44.846%
2023-07-10	23.4000	23.4000	23.0100	23.0100	-0.398%	919	+56.454%
2023-07-06	22.6400	23.1020	22.6400	23.1020	-1.886%	1,127	+55.831%
2023-07-05	23.7100	23.7100	23.5000	23.5460	+0.452%	1,352	+52.892%
2023-07-03	24.3100	24.3100	23.4400	23.4400	-2.398%	1,123	+53.584%
2023-06-30	24.5000	24.6020	24.0160	24.0160	+0.612%	534	+49.900%
2023-06-29	23.8700	23.8700	23.8700	23.8700	+3.557%	430	+50.817%
2023-06-28	23.0500	23.0500	23.0500	23.0500	+2.536%	677	+56.182%
2023-06-26	23.3200	23.3200	22.4800	22.4800	-0.969%	1,911	+60.142%
2023-06-23	22.7000	22.7000	22.7000	22.7000	-2.592%	593	+58.590%
2023-06-22	22.5300	23.3040	22.5300	23.3040	+1.322%	3,687	+54.480%
2023-06-21	22.4300	23.0000	22.4300	23.0000	-0.794%	1,257	+56.522%
2023-06-20	22.6940	23.1840	22.6940	23.1840	-0.889%	1,059	+55.280%
2023-06-16	23.9040	23.9040	23.3920	23.3920	-3.066%	989	+53.899%
2023-06-15	23.6500	24.1320	23.6500	24.1320	-0.589%	1,415	+49.180%
2023-06-14	24.6140	24.6140	24.2750	24.2750	-1.321%	12,042	+48.301%
2023-06-13	24.0500	24.6000	24.0500	24.6000	+1.644%	1,606	+46.341%
2023-06-12	23.4500	24.3500	23.4500	24.2020	+1.264%	1,556	+48.748%
2023-06-09	24.0600	24.0600	23.9000	23.9000	+0.547%	6,178	+50.628%
2023-06-07	23.7480	23.7700	23.6520	23.7700	+4.806%	874	+51.451%
2023-06-06	23.2880	23.2880	22.6800	22.6800	+0.755%	784	+58.730%
2023-06-05	23.1860	23.1880	22.5100	22.5100	-3.482%	1,642	+59.929%
2023-06-02	23.2040	23.3220	23.2040	23.3220	+4.950%	1,336	+54.361%
2023-06-01	22.8200	22.8200	22.2080	22.2220	+0.899%	1,043	+62.002%
2023-05-31	22.0240	22.0240	22.0240	22.0240	+0.228%	690	+63.458%
2023-05-30	22.9800	22.9800	21.9740	21.9740	-3.198%	1,128	+63.830%
2023-05-26	22.7000	22.7000	22.7000	22.7000	+0.460%	1,006	+58.590%
2023-05-25	22.7080	22.7080	22.0740	22.5960	-1.680%	586	+59.320%
2023-05-24	23.0000	23.0000	22.9820	22.9820	-0.726%	656	+56.644%
2023-05-23	23.5360	23.5360	23.1340	23.1500	-4.030%	1,032	+55.508%
2023-05-19	24.1220	24.1220	24.1220	24.1220	+4.154%	3,463	+49.241%
2023-05-18	23.6400	23.6400	23.1600	23.1600	+0.260%	1,040	+55.440%
2023-05-17	23.1000	23.1000	23.1000	23.1000	-2.556%	454	+55.844%
2023-05-16	23.7060	23.7060	23.7060	23.7060	+0.748%	629	+51.860%
2023-05-15	23.7700	23.7700	23.5300	23.5300	+1.048%	1,231	+52.996%
2023-05-12	23.8620	23.8620	23.2860	23.2860	-3.370%	885	+54.599%
2023-05-11	23.4160	24.0980	23.4160	24.0980	+0.761%	749	+49.390%
2023-05-10	23.8400	23.9160	23.8400	23.9160	+2.022%	554	+50.527%
2023-05-09	23.4420	23.4420	23.4420	23.4420	-0.247%	755	+53.571%
2023-05-08	24.0920	24.1340	23.5000	23.5000	-0.398%	1,656	+53.191%
2023-05-05	23.8460	24.0820	23.5940	23.5940	-1.495%	1,540	+52.581%
2023-05-04	23.7460	23.9520	23.7460	23.9520	-0.490%	1,378	+50.301%
2023-05-03	23.2300	24.0700	23.2300	24.0700	+4.707%	966	+49.564%
2023-05-02	22.9840	22.9880	22.9840	22.9880	-2.386%	1,373	+56.603%
2023-05-01	23.5500	23.5500	23.5500	23.5500	0.000%	505	+52.866%
2023-04-28	23.6000	23.8500	23.4900	23.5500	+1.334%	1,546	+52.866%
2023-04-27	23.2220	23.2860	23.2220	23.2400	+1.193%	2,535	+54.905%
2023-04-26	22.6780	22.9660	22.6780	22.9660	-0.812%	1,116	+56.753%
2023-04-25	23.1540	23.1540	23.1540	23.1540	-3.893%	1,110	+55.481%
2023-04-24	23.5120	24.0920	23.4400	24.0920	+2.476%	1,321	+49.427%
2023-04-21	23.5100	23.5100	23.5100	23.5100	+3.660%	685	+53.126%
2023-04-20	22.6960	22.6960	22.6800	22.6800	-3.366%	892	+58.730%
2023-04-19	22.9500	23.4700	22.9500	23.4700	+2.266%	1,754	+53.387%
2023-04-18	22.9500	22.9500	22.9500	22.9500	+3.274%	253	+56.863%
2023-04-17	22.4400	22.4400	22.2225	22.2225	-0.925%	905	+61.998%
2023-04-14	22.4300	22.4300	22.4300	22.4300	+0.854%	12,045	+60.499%
2023-04-13	22.2400	22.2400	22.2400	22.2400	-0.403%	1,085	+61.871%
2023-04-12	22.5400	23.1700	22.3245	22.3300	-2.087%	2,195	+61.218%
2023-04-11	22.1480	22.8060	22.1480	22.8060	+3.522%	785	+57.853%
2023-04-10	21.4300	22.0300	21.3700	22.0300	+2.551%	968	+63.414%
2023-04-06	21.4820	21.4820	21.4820	21.4820	-1.684%	589	+67.582%
2023-04-05	21.8500	21.8500	21.8500	21.8500	-7.619%	429	+64.760%
2023-04-04	23.8180	23.8180	23.6520	23.6520	-0.034%	3,321	+52.207%
2023-04-03	23.1940	23.6600	23.1900	23.6600	-0.404%	1,627	+52.156%
2023-03-31	23.7560	23.7560	23.7560	23.7560	-0.087%	567	+51.541%
2023-03-30	23.9760	23.9760	23.7069	23.7767	+3.760%	80,908	+51.409%
2023-03-29	23.1060	23.1060	22.9150	22.9150	-3.190%	2,275	+57.102%
2023-03-28	23.6700	23.6700	23.6700	23.6700	+0.921%	701	+52.091%
2023-03-27	22.6820	23.4540	22.3600	23.4540	+1.841%	1,451	+53.492%
2023-03-24	23.0220	23.0300	23.0220	23.0300	-3.056%	816	+56.318%
2023-03-22	24.1320	24.1320	23.7560	23.7560	-4.109%	711	+51.541%
2023-03-21	24.7740	24.7740	24.7740	24.7740	+5.908%	607	+45.314%
2023-03-17	23.3920	23.3920	23.3920	23.3920	-0.806%	595	+53.899%
2023-03-16	23.5820	23.5820	23.5820	23.5820	+1.954%	595	+52.659%
2023-03-15	23.1300	23.1300	23.1300	23.1300	-6.105%	8,474	+55.642%
2023-03-14	24.6340	24.6340	24.1760	24.6340	+2.505%	1,533	+46.139%
2023-03-13	23.3800	24.0320	23.3800	24.0320	-0.315%	600	+49.800%
2023-03-09	24.7400	24.7400	24.1080	24.1080	+1.082%	976	+49.328%
2023-03-08	24.6460	24.6460	23.6245	23.8500	-3.986%	6,759	+50.943%
2023-03-03	24.7200	24.8400	24.7160	24.8400	+1.338%	1,038	+44.928%
2023-03-02	24.3600	24.6300	24.3520	24.5120	+2.698%	2,522	+46.867%
2023-03-01	24.4080	24.4080	23.8680	23.8680	-1.437%	2,039	+50.830%
2023-02-28	24.2160	24.2160	24.2160	24.2160	-2.173%	354	+48.662%
2023-02-27	24.4400	24.7540	24.4400	24.7540	+2.205%	551	+45.431%
2023-02-24	24.1300	24.2880	24.1300	24.2200	-1.473%	1,003	+48.637%
2023-02-23	23.9520	24.6040	23.9520	24.5820	+1.579%	950	+46.449%
2023-02-21	24.2000	24.2000	24.2000	24.2000	-1.818%	633	+48.760%
2023-02-17	24.6760	24.6760	24.6480	24.6480	-0.041%	2,759	+46.056%
2023-02-16	24.7000	24.7000	24.1360	24.6580	+1.223%	1,601	+45.997%
2023-02-15	24.6820	24.6820	24.3600	24.3600	-0.539%	1,025	+47.783%
2023-02-14	24.4480	24.4921	24.4240	24.4921	-1.265%	2,279	+46.986%
2023-02-13	24.8060	24.8060	24.8060	24.8060	+0.494%	523	+45.126%
2023-02-10	24.9500	24.9500	24.6840	24.6840	-2.419%	1,947	+45.843%
2023-02-09	25.2580	25.2960	25.2580	25.2960	+1.030%	682	+42.315%
2023-02-07	24.9400	25.0380	24.9400	25.0380	+2.405%	583	+43.781%
2023-02-06	25.3500	25.3500	24.1500	24.4500	-5.012%	2,488	+47.239%
2023-02-03	25.0000	25.7400	24.9500	25.7400	+3.966%	9,473	+39.860%
2023-02-02	24.3560	24.7580	24.3560	24.7580	+3.807%	1,320	+45.408%
2023-02-01	23.5400	24.0340	23.3500	23.8500	-0.988%	7,257	+50.943%
2023-01-30	23.6060	24.1440	23.6060	24.0880	+1.646%	3,423	+49.452%
2023-01-27	24.1180	24.1180	23.6980	23.6980	+0.415%	1,015	+51.912%
2023-01-26	24.1000	24.1000	23.5840	23.6000	+0.315%	1,108	+52.542%
2023-01-25	24.0140	24.1220	23.4240	23.5260	-1.955%	1,516	+53.022%
2023-01-24	24.1520	24.1520	23.9950	23.9950	+0.355%	568	+50.031%
2023-01-23	24.4900	24.6060	23.9100	23.9100	+0.886%	2,536	+50.565%
2023-01-20	23.6000	23.7000	23.6000	23.7000	-0.152%	4,708	+51.899%
2023-01-19	23.7380	23.7380	23.0940	23.7360	+0.270%	2,164	+51.668%
2023-01-18	23.9460	24.2040	23.6720	23.6720	-0.954%	1,935	+52.078%
2023-01-17	24.0400	24.0400	23.2200	23.9000	+0.184%	4,167	+50.628%
2023-01-13	23.3440	23.8560	23.3440	23.8560	+2.571%	1,868	+50.905%
2023-01-12	23.2580	23.2580	23.2580	23.2580	+3.396%	452	+54.785%
2023-01-10	22.4940	22.4940	22.4940	22.4940	-2.293%	272	+60.043%
2023-01-09	22.1780	23.0220	22.1780	23.0220	+4.874%	2,687	+56.372%
2023-01-06	21.8300	21.9520	21.8300	21.9520	+1.339%	1,017	+63.994%
2023-01-05	21.1240	21.6620	21.1240	21.6620	-0.533%	846	+66.190%
2023-01-04	22.2620	22.2620	21.7780	21.7780	+2.417%	1,171	+65.304%
2023-01-03	21.4260	21.8560	21.2640	21.2640	-2.494%	2,084	+69.300%
2022-12-30	21.8820	21.8820	21.3340	21.8080	-0.101%	1,108	+65.077%

.dark-mode .kffCmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kffCmW{ color: #333333; background-color: white; border: 2px solid #333333; }ASAZFASSA ABLOY AB ORD NEWstock OTC

ASAZF
ASSA ABLOY AB ORD NEW
stock OTC