ASSA ABLOY AB (publ) (ALZC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:34PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 26.00 | 26.31 | 25.97 | 26.25 | 26.25 | 488 |
| 26 June 2024 | 26.16 | 26.20 | 26.06 | 26.06 | 26.06 | 425 |
| 25 June 2024 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 1 |
| 24 June 2024 | 26.04 | 26.52 | 26.04 | 26.52 | 26.52 | 210 |
| 21 June 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 June 2024 | 26.34 | 26.65 | 26.34 | 26.65 | 26.65 | 10 |
| 19 June 2024 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | 150 |
| 18 June 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 17 June 2024 | 26.75 | 26.75 | 26.50 | 26.60 | 26.60 | 302 |
| 14 June 2024 | 27.64 | 27.64 | 27.04 | 27.04 | 27.04 | 134 |
| 13 June 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 12 June 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 11 June 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 10 June 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 90 |
| 07 June 2024 | 26.99 | 27.22 | 26.99 | 27.05 | 27.05 | 750 |
| 06 June 2024 | 26.95 | 27.14 | 26.95 | 27.09 | 27.09 | 214 |
| 05 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 04 June 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 03 June 2024 | 27.00 | 27.31 | 27.00 | 27.16 | 27.16 | 138 |
| 31 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 30 May 2024 | 26.30 | 26.52 | 26.30 | 26.52 | 26.52 | 50 |
| 29 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 28 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 27 May 2024 | 26.93 | 27.10 | 26.93 | 27.10 | 27.10 | 1,265 |
| 24 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 23 May 2024 | 26.74 | 26.92 | 26.74 | 26.92 | 26.92 | 150 |
| 22 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 21 May 2024 | 26.55 | 26.69 | 26.55 | 26.66 | 26.66 | 2,075 |
| 20 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 17 May 2024 | 26.65 | 26.65 | 26.44 | 26.44 | 26.44 | 190 |
| 16 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 15 May 2024 | 26.70 | 27.19 | 26.70 | 27.19 | 27.19 | 1,034 |
| 14 May 2024 | 26.79 | 26.97 | 26.62 | 26.62 | 26.62 | 378 |
| 13 May 2024 | 26.91 | 27.11 | 26.91 | 27.11 | 27.11 | 5 |
| 10 May 2024 | 26.20 | 27.09 | 26.20 | 26.94 | 26.94 | 3,175 |
| 09 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 08 May 2024 | 25.92 | 26.28 | 25.92 | 26.28 | 26.28 | 610 |
| 07 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 May 2024 | 25.52 | 25.81 | 25.52 | 25.81 | 25.81 | 245 |
| 03 May 2024 | 25.11 | 25.57 | 25.11 | 25.57 | 25.57 | 150 |
| 02 May 2024 | 24.74 | 25.19 | 24.74 | 25.19 | 25.19 | 4 |
| 30 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 Apr 2024 | 25.29 | 25.48 | 25.29 | 25.48 | 25.48 | 150 |
| 25 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 25 Apr 2024 | 2.7 Dividend | |||||
| 24 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
| 23 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 23.59 | - |
| 22 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 23.45 | - |
| 19 Apr 2024 | 25.77 | 26.18 | 25.77 | 26.18 | 23.52 | 50 |
| 18 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 23.52 | - |
| 17 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 23.39 | - |
| 16 Apr 2024 | 26.37 | 26.37 | 26.20 | 26.31 | 23.64 | 300 |
| 15 Apr 2024 | 26.31 | 27.10 | 26.31 | 27.00 | 24.26 | 3,500 |
| 12 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 23.99 | - |
| 11 Apr 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 23.94 | 940 |
| 10 Apr 2024 | 26.65 | 26.90 | 26.65 | 26.90 | 24.17 | 84 |
| 09 Apr 2024 | 26.46 | 26.57 | 26.36 | 26.57 | 23.87 | 1,090 |
| 08 Apr 2024 | 26.65 | 26.81 | 26.53 | 26.60 | 23.90 | 3,198 |
| 05 Apr 2024 | 26.45 | 26.45 | 26.41 | 26.41 | 23.73 | 320 |
| 04 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 23.76 | - |
| 03 Apr 2024 | 26.23 | 26.57 | 26.23 | 26.57 | 23.87 | 400 |
| 02 Apr 2024 | 26.54 | 26.54 | 26.36 | 26.36 | 23.68 | 21 |
| 28 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 24.08 | - |
| 27 Mar 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 24.26 | 25 |
| 26 Mar 2024 | 27.04 | 27.50 | 26.99 | 27.50 | 24.71 | 252 |
| 25 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 24.49 | - |
| 22 Mar 2024 | 27.42 | 27.55 | 27.42 | 27.55 | 24.75 | 180 |
| 21 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 24.56 | 1,199 |
| 20 Mar 2024 | 26.95 | 27.15 | 26.95 | 27.15 | 24.39 | 102 |
| 19 Mar 2024 | 26.27 | 26.57 | 26.27 | 26.57 | 23.87 | 19 |
| 18 Mar 2024 | 27.17 | 27.17 | 26.65 | 26.65 | 23.94 | 380 |
| 15 Mar 2024 | 27.03 | 27.22 | 27.03 | 27.22 | 24.46 | 36 |
| 14 Mar 2024 | 27.53 | 27.53 | 27.28 | 27.28 | 24.51 | 152 |
| 13 Mar 2024 | 27.29 | 27.49 | 27.29 | 27.49 | 24.70 | 600 |
| 12 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 24.05 | - |
| 11 Mar 2024 | 26.93 | 26.97 | 26.93 | 26.95 | 24.21 | 424 |
| 08 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.90 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | 1,000 |
| 06 Mar 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 23.69 | 138 |
| 05 Mar 2024 | 26.09 | 26.23 | 26.09 | 26.23 | 23.57 | 800 |
| 04 Mar 2024 | 26.31 | 26.32 | 26.23 | 26.23 | 23.57 | 535 |
| 01 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 23.72 | - |
| 29 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 23.47 | - |
| 28 Feb 2024 | 26.09 | 26.20 | 26.09 | 26.13 | 23.48 | 750 |
| 27 Feb 2024 | 26.15 | 26.25 | 26.15 | 26.19 | 23.53 | 1,378 |
| 26 Feb 2024 | 26.31 | 26.33 | 26.20 | 26.20 | 23.54 | 362 |
| 23 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23.56 | - |
| 22 Feb 2024 | 26.19 | 26.41 | 26.05 | 26.13 | 23.48 | 4,543 |
| 21 Feb 2024 | 26.27 | 26.27 | 25.98 | 25.98 | 23.34 | 101 |
| 20 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 23.08 | - |
| 19 Feb 2024 | 25.42 | 25.75 | 25.42 | 25.75 | 23.14 | 385 |
| 16 Feb 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 23.00 | 10 |
| 15 Feb 2024 | 25.16 | 25.50 | 25.16 | 25.39 | 22.81 | 735 |
| 14 Feb 2024 | 24.85 | 25.16 | 24.85 | 25.16 | 22.61 | 50 |
| 13 Feb 2024 | 25.42 | 25.42 | 25.15 | 25.15 | 22.60 | 1 |
| 12 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 22.65 | - |
| 09 Feb 2024 | 25.29 | 25.29 | 25.10 | 25.10 | 22.55 | 180 |
| 08 Feb 2024 | 25.14 | 25.41 | 25.14 | 25.41 | 22.83 | 300 |
| 07 Feb 2024 | 25.30 | 25.30 | 24.60 | 25.00 | 22.46 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.