ASSA ABLOY AB (publ) ASAZF
39.36 USD 0.00 (+0.00%)
Regular-session close
36.00 Day range 36.00
33.50 52-week range 43.77
- YTD
- +1.04%
- 1 year
- +9.51%
ASAZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | +0.39 | +1.00% | 574 |
| Nov 9, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | +1.72 | +4.62% | 793 |
| Oct 28, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +1.25 | +3.47% | 143 |
| Oct 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | -1.65 | -4.38% | 861 |
| Sep 25, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | +0.65 | +1.76% | 803 |
| Sep 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | +0.93 | +2.58% | 658 |
| Aug 26, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 582 |
| Aug 19, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | -0.38 | -1.04% | 319 |
| Aug 17, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -0.85 | -2.28% | 753 |
| Aug 14, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 0.00 | 0.00% | 2,023 |
65 days, newest first. Daily bars as drawn on the ASAZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.