ASSA ABLOY AB (publ) ( ASAZF) - Price History
Stock symbol ASAZF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ASAZF (ASSA ABLOY AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $27.22 | $27.22 |
| February 2024 | $27.22 | $27.22 |
| January 2024 | $27.29 | $27.29 |
| December 2023 | $29.31 | $29.31 |
| November 2023 | $25.65 | $25.65 |
| October 2023 | $18.44 | $20.72 |
| September 2023 | $19.59 | $22.02 |
| August 2023 | $19.73 | $22.18 |
| July 2023 | $21.84 | $24.55 |
| June 2023 | $21.37 | $24.02 |
| May 2023 | $19.60 | $22.02 |
| April 2023 | $20.95 | $23.55 |
| March 2023 | $18.93 | $23.76 |
| February 2023 | $19.29 | $24.22 |
| January 2023 | $19.19 | $24.09 |
| December 2022 | $17.38 | $21.81 |
| November 2022 | $18.02 | $22.62 |
| October 2022 | $14.40 | $19.96 |
| September 2022 | $13.12 | $18.19 |
| August 2022 | $14.74 | $20.42 |
| July 2022 | $17.13 | $23.75 |
| June 2022 | $15.22 | $21.10 |
| May 2022 | $17.72 | $24.56 |
| April 2022 | $18.28 | $25.34 |
| March 2022 | $18.01 | $27.23 |
| February 2022 | $17.01 | $25.72 |
| January 2022 | $18.44 | $27.88 |
| December 2021 | $20.58 | $31.11 |
| November 2021 | $18.74 | $28.33 |
| October 2021 | $18.43 | $29.77 |
| September 2021 | $18.33 | $29.61 |
| August 2021 | $19.96 | $32.25 |
| July 2021 | $20.35 | $32.87 |
| June 2021 | $19.10 | $30.86 |
| May 2021 | $19.47 | $31.45 |
| April 2021 | $17.96 | $29.02 |
| March 2021 | $16.78 | $29.03 |
| February 2021 | $14.76 | $25.53 |
| January 2021 | $14.53 | $25.13 |
| December 2020 | $14.50 | $25.09 |
| November 2020 | $13.73 | $23.75 |
| October 2020 | $11.61 | $21.70 |
| September 2020 | $12.58 | $23.50 |
| August 2020 | $12.58 | $23.50 |
| July 2020 | $11.91 | $22.25 |
| June 2020 | $10.58 | $19.77 |
| May 2020 | $10.97 | $20.50 |
| April 2020 | $9.58 | $18.10 |
| March 2020 | $8.68 | $18.25 |
| February 2020 | $10.49 | $22.05 |
| January 2020 | $11.28 | $23.71 |
| December 2019 | $11.22 | $23.60 |
| November 2019 | $11.20 | $23.55 |
| October 2019 | $11.03 | $23.20 |
| September 2019 | $10.65 | $22.40 |
| August 2019 | $9.77 | $20.54 |
| July 2019 | $10.94 | $23 |
| June 2019 | $10.82 | $22.75 |
| May 2019 | $9.30 | $19.55 |
| April 2019 | $10.04 | $21.10 |
| March 2019 | $8.56 | $21.50 |
| February 2019 | $8.16 | $20.50 |
| January 2019 | $7.32 | $18.40 |
| December 2018 | $7.24 | $18.20 |
| November 2018 | $7.29 | $18.32 |
| October 2018 | $7.96 | $20 |
| September 2018 | $8.34 | $20.95 |
| August 2018 | $8.08 | $20.30 |
| July 2018 | $7.86 | $19.75 |
| June 2018 | $8.46 | $21.25 |
| May 2018 | $8.76 | $22 |
| April 2018 | $8.76 | $22 |
| March 2018 | $7.26 | $21.45 |
| February 2018 | $7.69 | $22.74 |
| January 2018 | $7.48 | $22.10 |
| December 2017 | $7.44 | $22 |
| November 2017 | $6.85 | $20.24 |
| October 2017 | $7.48 | $22.10 |
| September 2017 | $7.40 | $21.89 |
| August 2017 | $7.14 | $21.12 |
| July 2017 | $7.25 | $21.43 |
| June 2017 | $7.45 | $22.03 |
| May 2017 | $7.49 | $22.15 |
| April 2017 | $7.17 | $21.20 |
| March 2017 | $5.83 | $20.08 |
| February 2017 | $5.74 | $19.75 |
| January 2017 | $5.45 | $18.77 |
| December 2016 | $5.33 | $18.35 |
| November 2016 | $5.33 | $18.35 |
| October 2016 | $5.30 | $18.26 |
| September 2016 | $5.76 | $19.85 |
| August 2016 | $6.10 | $21 |
| July 2016 | $6.26 | $21.57 |
| June 2016 | $5.85 | $20.15 |
| May 2016 | $5.92 | $20.40 |
| April 2016 | $6.13 | $21.12 |
| March 2016 | $4.97 | $19.56 |
| February 2016 | $4.86 | $19.14 |
| January 2016 | $5.32 | $20.94 |
| December 2015 | $5.33 | $21 |
| November 2015 | $5.23 | $20.60 |
| October 2015 | $4.80 | $18.90 |
| September 2015 | $4.59 | $18.09 |
| August 2015 | $4.81 | $18.93 |
| July 2015 | $5.17 | $20.36 |
| June 2015 | $5.02 | $59.36 |
| May 2015 | $5.02 | $59.33 |
| April 2015 | $4.69 | $62.43 |
| March 2015 | $4.46 | $59.30 |
| February 2015 | $4.35 | $57.84 |
| January 2015 | $4.11 | $54.64 |
| December 2014 | $3.99 | $53.08 |
| November 2014 | $4.16 | $55.29 |
| October 2014 | $3.99 | $53.06 |
| September 2014 | $3.90 | $51.90 |
| August 2014 | $3.78 | $50.24 |
| July 2014 | $3.72 | $49.47 |
| June 2014 | $3.72 | $49.55 |
| May 2014 | $3.86 | $51.40 |
| April 2014 | $3.53 | $52.64 |
| March 2014 | $3.58 | $53.38 |
| February 2014 | $3.41 | $50.82 |
| January 2014 | $3.38 | $50.33 |
| December 2013 | $3.56 | $53.17 |
| November 2013 | $3.42 | $51.02 |
| October 2013 | $3.33 | $49.65 |
| September 2013 | $3.09 | $46.09 |
| August 2013 | $2.87 | $42.75 |
| July 2013 | $2.91 | $43.35 |
| June 2013 | $3.06 | $13.37 |
| May 2013 | $2.69 | $40.10 |
| April 2013 | $3.05 | $13.33 |
| March 2013 | $2.34 | $39.98 |
| February 2013 | $2.25 | $38.45 |
| January 2013 | $2.14 | $36.60 |
| December 2012 | $2.09 | $35.75 |
| November 2012 | $2.11 | $36.04 |
| October 2012 | $1.90 | $32.45 |
| September 2012 | $1.49 | $7.48 |
| August 2012 | $1.78 | $30.35 |
| July 2012 | $1.49 | $7.48 |
| June 2012 | $1.49 | $7.48 |
| May 2012 | $1.53 | $26.15 |
| April 2012 | $1.49 | $7.48 |
| March 2012 | $1.44 | $29.95 |
| February 2012 | $1.42 | $29.50 |
| January 2012 | $1.29 | $26.97 |
| December 2011 | $1.19 | $7.48 |
| November 2011 | $1.13 | $23.48 |
| October 2011 | $0.96 | $20 |
| September 2011 | $0.97 | $20.22 |
| August 2011 | $1.01 | $21 |
| July 2011 | $1.19 | $24.90 |
| June 2011 | $1.24 | $25.75 |
| May 2011 | $1.35 | $28.10 |
| April 2011 | $1.26 | $30.25 |
| March 2011 | $1.06 | $25.50 |
| February 2011 | $1.11 | $26.65 |
| January 2011 | $0.98 | $7.48 |
| December 2010 | $1.15 | $27.69 |
| November 2010 | $1.09 | $26.30 |
| October 2010 | $0.98 | $7.48 |
| September 2010 | $1 | $24.10 |
| August 2010 | $0.98 | $7.48 |
| July 2010 | $0.93 | $22.45 |
| June 2010 | $0.92 | $22.10 |
| May 2010 | $0.97 | $23.25 |
| April 2010 | $0.87 | $21 |
| March 2010 | $0.75 | $19.18 |
| February 2010 | $0.73 | $18.50 |
| January 2010 | $0.78 | $19.75 |
| December 2009 | $0.74 | $19 |
| November 2009 | $0.74 | $18.95 |
| October 2009 | $0.67 | $17 |
| September 2009 | $0.64 | $16.25 |
| August 2009 | $0.59 | $15.15 |
| July 2009 | $0.60 | $15.27 |
| June 2009 | $0.49 | $12.45 |
| May 2009 | $0.51 | $13.05 |
| April 2009 | $0.39 | $10.25 |
| March 2009 | $0.31 | $8.25 |
| February 2009 | $0.37 | $9.85 |
| December 2008 | $0.43 | $11.39 |
| November 2008 | $0.36 | $9.56 |
| October 2008 | $0.37 | $9.80 |
| September 2008 | $0.54 | $14.23 |
| August 2008 | $0.54 | $14.20 |
| July 2008 | $0.52 | $13.65 |
| June 2008 | $0.56 | $14.86 |
| May 2008 | $0.67 | $17.75 |
| April 2008 | $0.63 | $16.55 |
| March 2008 | $0.68 | $18.50 |
| February 2008 | $0.63 | $17.25 |
| January 2008 | $0.65 | $17.85 |
| December 2007 | $0.71 | $19.45 |
| November 2007 | $0.77 | $21 |
| October 2007 | $0.72 | $19.80 |
| September 2007 | $0.74 | $20.33 |
| August 2007 | $0.73 | $20.05 |
| July 2007 | $0.83 | $22.75 |
| June 2007 | $0.80 | $21.85 |
| May 2007 | $0.82 | $22.45 |
| April 2007 | $0.83 | $23.15 |
| March 2007 | $0.76 | $21.25 |
| February 2007 | $0.80 | $22.25 |
| January 2007 | $0.74 | $20.65 |
| November 2006 | $0.72 | $20.20 |
| October 2006 | $0.68 | $18.95 |
| September 2006 | $0.62 | $17.45 |
| August 2006 | $0.62 | $17.45 |
| July 2006 | $0.56 | $15.78 |
| June 2006 | $0.54 | $15.06 |
| May 2006 | $0.70 | $19.46 |
| April 2006 | $0.72 | $20.10 |
| March 2006 | $0.62 | $17.75 |
| February 2006 | $0.61 | $17.40 |
| January 2006 | $0.56 | $16.10 |
| December 2005 | $0.55 | $15.70 |
| November 2005 | $0.51 | $14.50 |
| October 2005 | $0.47 | $13.41 |
| September 2005 | $0.48 | $13.75 |
| August 2005 | $0.49 | $14.15 |
| July 2005 | $0.46 | $13.10 |
| June 2005 | $0.46 | $13.06 |
| May 2005 | $0.47 | $13.40 |
| April 2005 | $0.46 | $13.50 |
| March 2005 | $0.48 | $14.25 |
| February 2005 | $0.54 | $15.95 |
| January 2005 | $0.54 | $15.95 |
| December 2004 | $0.58 | $17 |
| November 2004 | $0.54 | $15.80 |
| October 2004 | $0.44 | $13.06 |
| September 2004 | $0.41 | $12.15 |
| August 2004 | $0.42 | $12.35 |
| June 2004 | $0.43 | $12.75 |
| May 2004 | $0.40 | $11.69 |
| April 2004 | $0.42 | $12.57 |
| March 2004 | $0.39 | $11.75 |
| February 2004 | $0.48 | $14.20 |
| January 2004 | $0.42 | $12.72 |
| December 2003 | $0.39 | $11.60 |
| November 2003 | $0.36 | $10.83 |
| August 2003 | $0.29 | $8.70 |
ASAZF
Price: $27.22
52 week price:
Dividend Yield: 1.83%
5-year range yield:
Forward Dividend Yield: 35.27%
Payout Ratio: 834.78%
Dividend Per Share: 9.60 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 23.51
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Country: Sweden
Market Capitalization: 30.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 7.82%
DGR5: 9.07%
DGR10: 11.67%