ASSA ABLOY AB (publ)
ASAZYOTCIndustrials● Active
$17.50
+$0.39(+2.25%)
Market Cap$38.9B
P/E Ratio—
52W High$21.98
52W Low$14.81
ASSA ABLOY AB (publ)（ASAZY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asazy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.98
Feb 9, 2026
-20.4% from here
5-Year Low5Y
$8.69
Oct 13, 2022
+101.3% from low
IPO Priceadj.
$2.99
Feb 8, 2010
+485.1% since IPO
1 Year Ago
$16.02
Jun 9, 2025
+9.2% in 1Y
5 Years Ago
$15.67
Jun 9, 2021
+11.6% in 5Y
10 Years Ago
$10.31
Jun 9, 2016
+69.7% in 10Y
Historical Price Data · ASAZY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.20 | $17.26 | $17.07 | $17.11 | $17.11 | 680K | -0.52% |
| Jun 5, 2026 | $17.35 | $17.37 | $17.00 | $17.07 | $17.07 | 300K | -1.61% |
| Jun 4, 2026 | $17.56 | $17.56 | $17.39 | $17.47 | $17.47 | 237K | -0.51% |
| Jun 3, 2026 | $17.44 | $17.47 | $17.31 | $17.31 | $17.31 | 154K | -0.75% |
| Jun 2, 2026 | $17.65 | $17.72 | $17.54 | $17.64 | $17.64 | 373K | -0.06% |
| Jun 1, 2026 | $17.64 | $17.67 | $17.40 | $17.61 | $17.61 | 243K | -0.17% |
| May 29, 2026 | $17.90 | $18.14 | $17.85 | $17.88 | $17.88 | 239K | -0.11% |
| May 28, 2026 | $17.74 | $17.93 | $17.67 | $17.73 | $17.73 | 301K | -0.06% |
| May 27, 2026 | $18.21 | $18.27 | $18.10 | $18.20 | $18.20 | 320K | -0.05% |
| May 26, 2026 | $18.13 | $18.14 | $17.57 | $17.85 | $17.85 | 232K | -1.54% |
| May 22, 2026 | $18.18 | $18.19 | $17.92 | $17.94 | $17.94 | 197K | -1.32% |
| May 21, 2026 | $17.83 | $18.18 | $17.80 | $18.13 | $18.13 | 144K | +1.68% |
| May 20, 2026 | $17.73 | $18.16 | $17.65 | $18.07 | $18.07 | 160K | +1.92% |
| May 19, 2026 | $17.75 | $17.83 | $17.66 | $17.70 | $17.70 | 257K | -0.28% |
| May 18, 2026 | $17.87 | $17.96 | $17.73 | $17.96 | $17.96 | 376K | +0.50% |
| May 15, 2026 | $17.82 | $17.88 | $17.72 | $17.77 | $17.77 | 352K | -0.28% |
| May 14, 2026 | $18.30 | $18.44 | $18.27 | $18.27 | $18.27 | 212K | -0.16% |
| May 13, 2026 | $18.20 | $18.39 | $18.13 | $18.33 | $18.33 | 221K | +0.71% |
| May 12, 2026 | $18.57 | $18.58 | $18.38 | $18.58 | $18.58 | 157K | +0.05% |
| May 11, 2026 | $18.69 | $18.80 | $18.64 | $18.68 | $18.68 | 192K | -0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASAZY
Jan 1 → Dec 31 · 6 years2026-10.9%$19.21 → $17.11
-10.9%
2025+31.4%$14.70 → $19.31
+31.4%
2024+3.8%$14.12 → $14.65
+3.8%
2023+33.3%$10.79 → $14.38
+33.3%
2022-30.1%$15.30 → $10.70
-30.1%
2021-1.4%$15.48 → $15.27
-1.4%
Best Year2023 · +33.3%
Worst Year2022 · -30.1%
Positive Years3 / 6
Avg Annual Return+4.3%
6Y Total Return+10.5%
6Y CAGR~+1.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in ASAZY?
If you invested $1,000 in ASAZY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,697
Total Return+69.7%
CAGR~+5.4% / yr
Profit+$697
Based on Jun 9, 2016 · $10.31Split & 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)（ASAZY）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 $17.50。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
ASAZY 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。
ASAZY 历史股价FMP 日线复权 OHLCV