ASSA ABLOY AB (publ)
ASAZFOTCIndustrials● Active
$38.45
+$4.65(+13.76%)
Market Cap$40.5B
P/E Ratio—
52W High$43.7745
52W Low$29.48
ASSA ABLOY AB (publ)（ASAZF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asazf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.77
Feb 12, 2026
-12.2% from here
5-Year Low5Y
$17.40
Oct 13, 2022
+121.0% from low
IPO Priceadj.
$5.50
Sep 8, 2009
+599.1% since IPO
1 Year Ago
$32.71
Jun 9, 2025
+17.5% in 1Y
5 Years Ago
$30.61
Jun 9, 2021
+25.6% in 5Y
10 Years Ago
$20.40
Jun 9, 2016
+88.5% in 10Y
Historical Price Data · ASAZF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 7K | +0.00% |
| Jun 4, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0K | +0.00% |
| Jun 3, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0K | +0.00% |
| Jun 2, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1K | +0.00% |
| Jun 1, 2026 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0K | +0.00% |
| May 29, 2026 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0K | +0.00% |
| May 28, 2026 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0K | +0.00% |
| May 27, 2026 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0K | +0.00% |
| May 26, 2026 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0K | +0.00% |
| May 22, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 21, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 20, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 19, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 18, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 15, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 14, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 13, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 12, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0K | +0.00% |
| May 11, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 1K | +0.00% |
| May 8, 2026 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASAZF
Jan 1 → Dec 31 · 6 years2026-12.6%$38.95 → $34.03
-12.6%
2025+32.6%$29.38 → $38.95
+32.6%
2024-2.6%$29.31 → $28.55
-2.6%
2023+36.8%$21.43 → $29.31
+36.8%
2022-29.8%$31.08 → $21.81
-29.8%
2021+1.6%$30.61 → $31.11
+1.6%
Best Year2023 · +36.8%
Worst Year2022 · -29.8%
Positive Years3 / 6
Avg Annual Return+4.3%
6Y Total Return+11.2%
6Y CAGR~+1.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ASAZF?
If you invested $1,000 in ASAZF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,885
Total Return+88.5%
CAGR~+6.5% / yr
Profit+$885
Based on Jun 9, 2016 · $20.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ASSA ABLOY AB (publ)（ASAZF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $38.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASAZF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASAZF 历史股价FMP 日线复权 OHLCV