ASSA ABLOY AB (publ) (ASAZY)
Sector: Security & Protection Services
Industry: Security & Protection Services
ASSA ABLOY AB (publ)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 19.55 | 19.92 | 19.55 | 19.83 | 98,184 |
| Nov 5, 2026 | 20.50 | 20.56 | 20.33 | 20.36 | 79,376 |
| Nov 4, 2026 | 20.38 | 20.62 | 20.35 | 20.62 | 2,551,054 |
| Nov 3, 2026 | 19.95 | 19.99 | 19.86 | 19.89 | 145,576 |
| Nov 2, 2026 | 19.96 | 20.22 | 19.92 | 20.12 | 174,588 |
| Oct 30, 2026 | 19.92 | 19.97 | 19.74 | 19.86 | 213,835 |
| Oct 29, 2026 | 19.36 | 19.61 | 19.31 | 19.55 | 179,906 |
| Oct 28, 2026 | 19.28 | 19.30 | 19.15 | 19.26 | 157,821 |
| Oct 27, 2026 | 18.98 | 19.21 | 18.86 | 19.11 | 101,349 |
| Oct 26, 2026 | 18.61 | 18.86 | 18.57 | 18.67 | 185,927 |
| Oct 23, 2026 | 18.40 | 18.59 | 18.38 | 18.56 | 184,465 |
| Oct 22, 2026 | 18.17 | 18.42 | 18.17 | 18.41 | 142,788 |
| Oct 21, 2026 | 17.96 | 18.00 | 17.84 | 17.95 | 119,263 |
| Oct 20, 2026 | 17.68 | 17.93 | 17.68 | 17.82 | 135,778 |
| Oct 19, 2026 | 17.88 | 17.98 | 17.80 | 17.83 | 144,019 |
| Oct 16, 2026 | 17.95 | 18.11 | 17.87 | 17.91 | 148,110 |
| Oct 15, 2026 | 17.76 | 17.92 | 17.66 | 17.92 | 246,773 |
| Oct 14, 2026 | 17.43 | 17.48 | 17.35 | 17.43 | 175,263 |
| Oct 13, 2026 | 17.44 | 17.54 | 17.32 | 17.53 | 292,116 |
| Oct 12, 2026 | 17.28 | 17.35 | 17.24 | 17.27 | 236,768 |
ASSA ABLOY AB (publ), a company founded in 1954 and headquartered in Stockholm, Sweden, operates as a leading global provider of door opening products, integrated solutions, and related services.
Its extensive market reach spans institutional, commercial, and residential sectors across Europe, the Middle East, Africa, North and South America, Asia, and Oceania.
The company's comprehensive product offering includes a wide range of security hardware for doors, such as mechanical, electromechanical, and digital locks, as well as cylinders, door fittings, robust security and fire doors, door frames, and advanced access control devices. Beyond physical security, ASSA ABLOY specializes in identity solutions. These encompass identity and access management systems, biometric technologies, brand protection and authenticity products, contactless RFID tags and transponders, and government identification solutions. These services are delivered to various clients, including private corporations, government and state institutions, and key industries like healthcare, education, and finance.
Additionally, the firm develops specialized secure access solutions tailored for hospitality environments such as hotels and cruise ships, along with student accommodations and elderly care facilities.
Its expertise further extends to entrance automation, providing a variety of products, components, and services. This includes automatic swing, sliding, and revolving doors, industrial and garage doors, high-performance doors, docking solutions, hangar doors, gate automation systems, and high-security fencing and gates, alongside essential components for overhead sectional doors and sensors. ASSA ABLOY distributes its offerings primarily under its prominent brands: ASSA ABLOY, Yale, and HID. These products are made available to customers through a network of distributors, wholesalers, and home improvement retail outlets.
based on 2.22B shares outstanding
30d Avg
285.65K
60d Avg
283.72K
90d Avg
244.57K