ASSA ABLOY AB (publ) ( ASAZY) - Price History
Monthly price history for ASAZY (ASSA ABLOY AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.47 | $17.47 |
| May 2026 | $17.92 | $17.92 |
| April 2026 | $19.15 | $19.15 |
| March 2026 | $17.79 | $17.95 |
| February 2026 | $21.04 | $21.23 |
| January 2026 | $20.01 | $20.19 |
| December 2025 | $19.14 | $19.31 |
| November 2025 | $18.82 | $18.99 |
| October 2025 | $18.56 | $18.82 |
| September 2025 | $17.09 | $17.33 |
| August 2025 | $17.36 | $17.60 |
| July 2025 | $16.24 | $16.46 |
| June 2025 | $15.34 | $15.55 |
| May 2025 | $15.60 | $15.82 |
| April 2025 | $14.80 | $15 |
| March 2025 | $14.62 | $14.98 |
| February 2025 | $14.90 | $15.26 |
| January 2025 | $14.90 | $15.26 |
| December 2024 | $14.30 | $14.65 |
| November 2024 | $14.99 | $15.35 |
| October 2024 | $15.08 | $15.58 |
| September 2024 | $16.27 | $16.80 |
| August 2024 | $15.56 | $16.07 |
| July 2024 | $14.72 | $15.20 |
| June 2024 | $13.63 | $14.08 |
| May 2024 | $14.16 | $14.62 |
| April 2024 | $12.79 | $13.21 |
| March 2024 | $13.77 | $14.36 |
| February 2024 | $13.61 | $14.19 |
| January 2024 | $13.11 | $13.68 |
| December 2023 | $13.79 | $14.38 |
| November 2023 | $12.24 | $12.77 |
| October 2023 | $10.08 | $10.61 |
| September 2023 | $10.28 | $10.82 |
| August 2023 | $10.65 | $11.21 |
| July 2023 | $11.40 | $12 |
| June 2023 | $11.44 | $12.04 |
| May 2023 | $10.53 | $11.09 |
| April 2023 | $11.26 | $11.85 |
| March 2023 | $11.20 | $11.91 |
| February 2023 | $11.40 | $12.12 |
| January 2023 | $11.01 | $11.71 |
| December 2022 | $10.06 | $10.70 |
| November 2022 | $10.77 | $11.45 |
| October 2022 | $9.36 | $10.04 |
| September 2022 | $8.65 | $9.28 |
| August 2022 | $9.39 | $10.07 |
| July 2022 | $10.97 | $11.76 |
| June 2022 | $9.90 | $10.62 |
| May 2022 | $11.47 | $12.30 |
| April 2022 | $11.72 | $12.57 |
| March 2022 | $12.42 | $13.44 |
| February 2022 | $12.07 | $13.06 |
| January 2022 | $12.62 | $13.65 |
| December 2021 | $14.11 | $15.27 |
| November 2021 | $12.94 | $14 |
| October 2021 | $13.45 | $14.66 |
| September 2021 | $13.26 | $14.46 |
| August 2021 | $14.63 | $15.95 |
| July 2021 | $14.69 | $16.02 |
| June 2021 | $13.80 | $15.04 |
| May 2021 | $14.12 | $15.39 |
| April 2021 | $13.12 | $14.31 |
| March 2021 | $13.09 | $14.38 |
| February 2021 | $11.41 | $12.54 |
| January 2021 | $11.23 | $12.34 |
| December 2020 | $11.19 | $12.30 |
| November 2020 | $10.78 | $11.85 |
| October 2020 | $9.62 | $10.66 |
| September 2020 | $10.55 | $11.69 |
| August 2020 | $10.39 | $11.52 |
| July 2020 | $9.78 | $10.84 |
| June 2020 | $9.15 | $10.14 |
| May 2020 | $9.12 | $10.11 |
| April 2020 | $7.95 | $8.91 |
| March 2020 | $8.26 | $9.26 |
| February 2020 | $9.97 | $11.18 |
| January 2020 | $10.54 | $11.82 |
| December 2019 | $10.39 | $11.64 |
| November 2019 | $10.54 | $11.82 |
| October 2019 | $10.54 | $11.82 |
| September 2019 | $9.89 | $11.09 |
| August 2019 | $9.30 | $10.43 |
| July 2019 | $10.19 | $11.42 |
| June 2019 | $10.02 | $11.24 |
| May 2019 | $8.65 | $9.70 |
| April 2019 | $9.56 | $10.72 |
| March 2019 | $9.43 | $10.76 |
| February 2019 | $9.03 | $10.30 |
| January 2019 | $8.14 | $9.28 |
| December 2018 | $7.78 | $8.87 |
| November 2018 | $8.13 | $9.27 |
| October 2018 | $8.67 | $9.89 |
| September 2018 | $8.75 | $9.98 |
| August 2018 | $8.91 | $10.16 |
| July 2018 | $8.63 | $9.84 |
| June 2018 | $9.25 | $10.55 |
| May 2018 | $9.41 | $10.73 |
| April 2018 | $9.16 | $10.45 |
| March 2018 | $9.32 | $10.83 |
| February 2018 | $9.56 | $11.11 |
| January 2018 | $9.50 | $11.05 |
| December 2017 | $8.88 | $10.32 |
| November 2017 | $8.70 | $10.12 |
| October 2017 | $9.04 | $10.51 |
| September 2017 | $9.81 | $11.41 |
| August 2017 | $9.24 | $10.74 |
| July 2017 | $9.18 | $10.67 |
| June 2017 | $9.46 | $11 |
| May 2017 | $9.62 | $11.18 |
| April 2017 | $9.30 | $10.81 |
| March 2017 | $8.69 | $10.26 |
| February 2017 | $8.17 | $9.65 |
| January 2017 | $7.98 | $9.42 |
| December 2016 | $7.83 | $9.25 |
| November 2016 | $7.94 | $9.38 |
| October 2016 | $7.66 | $9.04 |
| September 2016 | $8.55 | $10.10 |
| August 2016 | $8.54 | $10.08 |
| July 2016 | $9.24 | $10.91 |
| June 2016 | $8.64 | $10.20 |
| May 2016 | $8.75 | $10.34 |
| April 2016 | $8.88 | $10.48 |
| March 2016 | $8.16 | $9.79 |
| February 2016 | $7.98 | $9.57 |
| January 2016 | $8.81 | $10.57 |
| December 2015 | $8.70 | $10.44 |
| November 2015 | $8.86 | $10.63 |
| October 2015 | $8.31 | $9.97 |
| September 2015 | $7.43 | $8.91 |
| August 2015 | $7.98 | $9.57 |
| July 2015 | $8.42 | $10.10 |
| June 2015 | $7.80 | $9.36 |
| May 2015 | $8.23 | $29.61 |
| April 2015 | $7.95 | $28.99 |
| March 2015 | $8.16 | $29.77 |
| February 2015 | $8.20 | $29.90 |
| January 2015 | $7.46 | $27.20 |
| December 2014 | $7.28 | $26.54 |
| November 2014 | $7.44 | $27.13 |
| October 2014 | $7.24 | $26.40 |
| September 2014 | $7.03 | $25.66 |
| August 2014 | $6.90 | $25.16 |
| July 2014 | $6.71 | $24.47 |
| June 2014 | $6.96 | $25.40 |
| May 2014 | $6.94 | $25.30 |
| April 2014 | $7.10 | $26.35 |
| March 2014 | $7.18 | $26.63 |
| February 2014 | $6.85 | $25.43 |
| January 2014 | $6.70 | $24.85 |
| December 2013 | $7.13 | $26.45 |
| November 2013 | $6.82 | $25.30 |
| October 2013 | $6.67 | $24.76 |
| September 2013 | $6.19 | $22.97 |
| August 2013 | $5.73 | $21.26 |
| July 2013 | $5.96 | $22.10 |
| June 2013 | $5.28 | $19.61 |
| May 2013 | $5.42 | $20.12 |
| April 2013 | $5.35 | $19.85 |
| March 2013 | $5.37 | $20.33 |
| February 2013 | $5.24 | $19.83 |
| January 2013 | $4.95 | $18.73 |
| December 2012 | $4.89 | $18.51 |
| November 2012 | $4.75 | $18 |
| October 2012 | $4.42 | $16.75 |
| September 2012 | $4.27 | $16.17 |
| August 2012 | $4.04 | $15.29 |
| July 2012 | $3.97 | $15.04 |
| June 2012 | $3.67 | $13.90 |
| May 2012 | $3.42 | $12.97 |
| April 2012 | $3.83 | $14.50 |
| March 2012 | $4.03 | $15.62 |
| February 2012 | $3.91 | $15.14 |
| January 2012 | $3.51 | $13.60 |
| December 2011 | $3.21 | $12.46 |
| November 2011 | $3.14 | $12.16 |
| October 2011 | $3.11 | $12.05 |
| September 2011 | $2.64 | $10.22 |
| August 2011 | $3 | $11.63 |
| July 2011 | $3.30 | $12.79 |
| June 2011 | $3.46 | $13.41 |
| May 2011 | $3.58 | $13.89 |
| April 2011 | $3.79 | $15 |
| March 2011 | $3.64 | $14.41 |
| February 2011 | $3.53 | $13.96 |
| January 2011 | $3.45 | $13.65 |
| December 2010 | $3.59 | $14.20 |
| November 2010 | $3.41 | $13.48 |
| October 2010 | $3.24 | $12.81 |
| September 2010 | $3.19 | $12.61 |
| August 2010 | $2.51 | $9.92 |
| July 2010 | $2.76 | $10.92 |
| June 2010 | $2.50 | $9.88 |
| May 2010 | $2.54 | $10.06 |
| April 2010 | $2.93 | $11.60 |
| March 2010 | $2.39 | $9.70 |
| February 2010 | $2.34 | $9.50 |
| September 2008 | $1.60 | $6.50 |
ASAZY
Price: $17.47
52 week price:
Dividend Yield: 1.70%
5-year range yield:
Forward Dividend Yield: 1.03%
Payout Ratio: 38.56%
Payout Ratio Range:
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 24.88
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Country: Sweden
Volume: 96139
Market Capitalization: 42.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 13.76%
DGR5: 15.52%