OTC Markets OTCPK - Delayed Quote
USD
ASSA ABLOY AB (publ) (ASAZF)
38.97
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.97
38.97
38.97
38.97
38.97
-
Oct 29, 2026
38.97
38.97
38.97
38.97
38.97
793
Oct 28, 2026
37.25
37.25
37.25
37.25
37.25
-
Oct 27, 2026
37.25
37.25
37.25
37.25
37.25
-
Oct 26, 2026
37.25
37.25
37.25
37.25
37.25
143
Oct 23, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 22, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 21, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 20, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 19, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 16, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 15, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 14, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 13, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 12, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 9, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 8, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 7, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 6, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 5, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 2, 2026
36.00
36.00
36.00
36.00
36.00
-
Oct 1, 2026
36.00
36.00
36.00
36.00
36.00
-
Sep 30, 2026
36.00
36.00
36.00
36.00
36.00
-
Sep 29, 2026
36.00
36.00
36.00
36.00
36.00
-
Sep 28, 2026
36.00
36.00
36.00
36.00
36.00
861
Sep 25, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 24, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 23, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 22, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 21, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 18, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 17, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 16, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 15, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 14, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 11, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 10, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 9, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 8, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 4, 2026
37.65
37.65
37.65
37.65
37.65
803
Sep 3, 2026
37.00
37.00
37.00
37.00
37.00
-
Sep 2, 2026
37.00
37.00
37.00
37.00
37.00
-
Sep 1, 2026
37.00
37.00
37.00
37.00
37.00
-
Aug 31, 2026
37.00
37.00
37.00
37.00
37.00
-
Aug 28, 2026
37.00
37.00
37.00
37.00
37.00
-
Aug 27, 2026
37.00
37.00
37.00
37.00
37.00
658
Aug 26, 2026
36.07
36.07
36.07
36.07
36.07
-
Aug 25, 2026
36.07
36.07
36.07
36.07
36.07
-
Aug 24, 2026
36.07
36.07
36.07
36.07
36.07
-
Aug 21, 2026
36.07
36.07
36.07
36.07
36.07
-
Aug 20, 2026
36.07
36.07
36.07
36.07
36.07
582
Aug 19, 2026
36.07
36.07
36.07
36.07
36.07
-
Aug 18, 2026
36.07
36.07
36.07
36.07
36.07
319
Aug 17, 2026
36.45
36.45
36.45
36.45
36.45
753
Aug 14, 2026
37.30
37.30
37.30
37.30
37.30
-
Aug 13, 2026
37.30
37.30
37.30
37.30
37.30
2,023
Aug 12, 2026
37.30
37.30
37.30
37.30
37.30
-
Aug 11, 2026
37.30
37.30
37.30
37.30
37.30
-
Aug 10, 2026
37.30
37.30
37.30
37.30
37.30
8,418
Aug 7, 2026
39.25
39.25
39.25
39.25
39.25
-
Aug 6, 2026
39.25
39.25
39.25
39.25
39.25
-
Aug 5, 2026
39.25
39.25
39.25
39.25
39.25
-
Aug 4, 2026
39.25
39.25
39.25
39.25
39.25
419
Aug 3, 2026
36.75
36.75
36.75
36.75
36.75
509
Jul 31, 2026
36.23
36.23
36.23
36.23
36.23
-
Jul 30, 2026
36.23
36.23
36.23
36.23
36.23
-
Jul 29, 2026
36.23
36.23
36.23
36.23
36.23
545
Jul 28, 2026
36.72
36.72
36.72
36.72
36.72
124
Jul 27, 2026
36.00
36.00
36.00
36.00
36.00
160
Jul 24, 2026
36.60
36.60
35.32
35.32
35.32
1,250
Jul 23, 2026
34.53
34.53
34.53
34.53
34.53
642
Jul 22, 2026
35.31
35.31
35.31
35.31
35.31
483
Jul 21, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 20, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 17, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 16, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 15, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 14, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 13, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 10, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 9, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 8, 2026
33.68
33.68
33.68
33.68
33.68
311,076
Jul 7, 2026
34.43
34.43
34.43
34.43
34.43
-
Jul 6, 2026
34.43
34.43
34.43
34.43
34.43
-
Jul 2, 2026
34.43
34.43
34.43
34.43
34.43
-
Jul 1, 2026
34.43
34.43
34.43
34.43
34.43
-
Jun 30, 2026
34.43
34.43
34.43
34.43
34.43
984
Jun 29, 2026
34.75
34.75
34.75
34.75
34.75
-
Jun 26, 2026
34.75
34.75
34.75
34.75
34.75
-
Jun 25, 2026
34.75
34.75
34.75
34.75
34.75
-
Jun 24, 2026
34.75
34.75
34.75
34.75
34.75
100
Jun 23, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 22, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 18, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 17, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 16, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 15, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 12, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 11, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 10, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 9, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 8, 2026
33.50
33.50
33.50
33.50
33.50
-
Jun 5, 2026
34.03
34.03
33.50
33.50
33.50
6,875
Jun 4, 2026
33.80
33.80
33.80
33.80
33.80
-
Jun 3, 2026
33.80
33.80
33.80
33.80
33.80
-
Jun 2, 2026
33.80
33.80
33.80
33.80
33.80
1,098
Jun 1, 2026
34.05
34.05
34.05
34.05
34.05
303
May 29, 2026
37.16
37.16
37.16
37.16
37.16
-
May 28, 2026
37.16
37.16
37.16
37.16
37.16
-
May 27, 2026
37.16
37.16
37.16
37.16
37.16
-
May 26, 2026
37.16
37.16
37.16
37.16
37.16
117
May 22, 2026
37.26
37.26
37.26
37.26
37.26
-
May 21, 2026
37.26
37.26
37.26
37.26
37.26
-
May 20, 2026
37.26
37.26
37.26
37.26
37.26
-
May 19, 2026
37.26
37.26
37.26
37.26
37.26
-
May 18, 2026
37.26
37.26
37.26
37.26
37.26
-
May 15, 2026
37.26
37.26
37.26
37.26
37.26
-
May 14, 2026
37.26
37.26
37.26
37.26
37.26
-
May 13, 2026
37.26
37.26
37.26
37.26
37.26
-
May 12, 2026
37.26
37.26
37.26
37.26
37.26
-
May 11, 2026
37.26
37.26
37.26
37.26
37.26
657
May 8, 2026
37.60
37.60
37.60
37.60
37.60
-
May 7, 2026
37.60
37.60
37.60
37.60
37.60
-
May 6, 2026
38.31
38.31
37.60
37.60
37.60
1,047
May 5, 2026
38.45
38.45
38.45
38.45
38.45
-
May 4, 2026
38.45
38.45
38.45
38.45
38.45
-
May 1, 2026
38.45
38.45
38.45
38.45
38.45
100
Apr 30, 2026
38.09
38.09
38.09
38.09
38.09
339
Apr 29, 2026
0.32608807
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
41.35
41.35
41.35
41.35
41.35
-
Apr 28, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 27, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 24, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 23, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 22, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 21, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 20, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 17, 2026
41.35
41.35
41.35
41.35
38.15
-
Apr 16, 2026
41.35
41.35
41.35
41.35
38.15
133
Apr 15, 2026
39.00
39.00
39.00
39.00
35.98
-
Apr 14, 2026
39.00
39.00
39.00
39.00
35.98
-
Apr 13, 2026
39.00
39.00
39.00
39.00
35.98
-
Apr 10, 2026
39.00
39.00
39.00
39.00
35.98
-
Apr 9, 2026
39.00
39.00
39.00
39.00
35.98
-
Apr 8, 2026
38.78
39.00
38.78
39.00
35.98
200
Apr 7, 2026
37.20
37.20
37.20
37.20
34.32
432
Apr 6, 2026
35.31
35.31
35.31
35.31
32.58
-
Apr 2, 2026
35.31
35.31
35.31
35.31
32.58
892
Apr 1, 2026
34.28
34.28
34.28
34.28
31.63
-
Mar 31, 2026
34.28
34.28
34.28
34.28
31.63
-
Mar 30, 2026
34.28
34.28
34.28
34.28
31.63
333
Mar 27, 2026
34.90
34.90
34.90
34.90
32.20
-
Mar 26, 2026
34.90
34.90
34.90
34.90
32.20
-
Mar 25, 2026
34.90
34.90
34.90
34.90
32.20
-
Mar 24, 2026
34.90
34.90
34.90
34.90
32.20
-
Mar 23, 2026
34.90
34.90
34.90
34.90
32.20
-
Mar 20, 2026
34.90
34.90
34.90
34.90
32.20
3,755
Mar 19, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 18, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 17, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 16, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 13, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 12, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 11, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 10, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 9, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 6, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 5, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 4, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 3, 2026
41.31
41.31
41.31
41.31
38.11
-
Mar 2, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 27, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 26, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 25, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 24, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 23, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 20, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 19, 2026
41.31
41.31
41.31
41.31
38.11
-
Feb 18, 2026
41.31
41.31
41.31
41.31
38.11
3,814
Feb 17, 2026
43.60
43.60
43.60
43.60
40.23
-
Feb 13, 2026
42.50
43.60
42.50
43.60
40.23
1,172
Feb 12, 2026
43.77
43.77
43.77
43.77
40.39
-
Feb 11, 2026
43.77
43.77
43.77
43.77
40.39
-
Feb 10, 2026
43.77
43.77
43.77
43.77
40.39
-
Feb 9, 2026
42.92
43.77
42.92
43.77
40.39
6,436
Feb 6, 2026
41.00
41.00
41.00
41.00
37.83
-
Feb 5, 2026
41.00
41.00
41.00
41.00
37.83
-
Feb 4, 2026
41.00
41.00
41.00
41.00
37.83
-
Feb 3, 2026
41.00
41.00
41.00
41.00
37.83
174
Feb 2, 2026
40.05
40.05
40.05
40.05
36.95
-
Jan 30, 2026
40.05
40.05
40.05
40.05
36.95
270
Jan 29, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 28, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 27, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 26, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 23, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 22, 2026
40.53
40.53
40.53
40.53
37.39
-
Jan 21, 2026
40.53
40.53
40.53
40.53
37.39
113
Jan 20, 2026
40.04
40.04
40.04
40.04
36.94
-
Jan 16, 2026
40.04
40.04
40.04
40.04
36.94
2,010
Jan 15, 2026
38.65
38.65
38.65
38.65
35.66
644
Jan 14, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 13, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 12, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 9, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 8, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 7, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 6, 2026
37.82
37.82
37.82
37.82
34.90
-
Jan 5, 2026
37.82
37.82
37.82
37.82
34.90
135
Jan 2, 2026
38.95
38.95
38.95
38.95
35.94
-
Dec 31, 2025
38.95
38.95
38.95
38.95
35.94
100
Dec 30, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 29, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 26, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 24, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 23, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 22, 2025
39.32
39.32
39.32
39.32
36.28
-
Dec 19, 2025
39.32
39.32
39.32
39.32
36.28
609
Dec 18, 2025
38.46
38.46
38.46
38.46
35.48
-
Dec 17, 2025
38.46
38.46
38.46
38.46
35.48
-
Dec 16, 2025
38.46
38.46
38.46
38.46
35.48
-
Dec 15, 2025
38.46
38.46
38.46
38.46
35.48
-
Dec 12, 2025
38.46
38.46
38.46
38.46
35.48
-
Dec 11, 2025
38.46
38.46
38.46
38.46
35.48
187
Dec 10, 2025
37.60
37.60
37.60
37.60
34.69
107
Dec 9, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 8, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 5, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 4, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 3, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 2, 2025
36.60
36.60
36.60
36.60
33.77
-
Dec 1, 2025
36.60
36.60
36.60
36.60
33.77
-
Nov 28, 2025
36.60
36.60
36.60
36.60
33.77
-
Nov 26, 2025
36.60
36.60
36.60
36.60
33.77
-
Nov 25, 2025
36.60
36.60
36.60
36.60
33.77
-
Nov 24, 2025
36.60
36.60
36.60
36.60
33.77
2,247
Nov 21, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 20, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 19, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 18, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 17, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 14, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 13, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 12, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 11, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 10, 2025
0.30061245
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
35.94
35.94
35.94
35.94
33.15
-
Nov 7, 2025
35.94
35.94
35.94
35.94
30.43
326
Nov 6, 2025
37.05
37.05
37.05
37.05
31.38
-
Nov 5, 2025
37.05
37.05
37.05
37.05
31.38
-
Nov 4, 2025
37.05
37.05
37.05
37.05
31.38
-
Nov 3, 2025
37.05
37.05
37.05
37.05
31.38
-
Oct 31, 2025
37.05
37.05
37.05
37.05
31.38
820
