Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.73	14.75	14.57	14.66	86,588	+0.01(+0.07%)
Oct 28, 2021	14.40	14.65	14.38	14.65	102,514	+0.51(+3.57%)
Oct 27, 2021	14.09	14.24	14.09	14.14	88,943	-0.25(-1.70%)
Oct 26, 2021	14.42			14.39	127,116	+0.05(+0.35%)
Oct 25, 2021	14.31	14.35	14.25	14.34	226,096	-0.20(-1.36%)
Oct 22, 2021	14.53	14.57	14.48	14.54	80,578	+0.09(+0.61%)
Oct 21, 2021	14.40	14.46	14.38	14.45	77,800	-0.12(-0.82%)
Oct 20, 2021	14.54	14.62	14.45	14.57	225,610	+0.01(+0.09%)
Oct 19, 2021	14.55	14.61	14.54	14.56	82,504	+0.09(+0.60%)
Oct 18, 2021	14.45	14.51	14.43	14.47	105,311	-0.30(-2.06%)
Oct 15, 2021	14.74	14.79	14.71	14.78	98,857	+0.19(+1.27%)
Oct 14, 2021	14.56	14.62	14.52	14.59	95,524	+0.27(+1.90%)
Oct 13, 2021	14.27	14.32	14.20	14.32	67,300	+0.11(+0.79%)
Oct 12, 2021	14.20	14.28	14.13	14.21	83,790	+0.11(+0.74%)
Oct 11, 2021	14.08	14.22	14.07	14.10	83,769	-0.14(-0.98%)
Oct 08, 2021	14.21	14.27	14.16	14.24	67,467	+0.07(+0.49%)
Oct 07, 2021	14.17	14.36	14.15	14.17	95,904	+0.11(+0.78%)
Oct 06, 2021	13.92	14.09	13.92	14.06	81,260	-0.20(-1.40%)
Oct 05, 2021	14.01	14.29	14.00	14.26	143,334	-0.07(-0.49%)
Oct 04, 2021	14.46	14.47	14.28	14.33	84,766	-0.05(-0.35%)
Oct 01, 2021	14.36	14.43	14.22	14.38	139,398	-0.08(-0.55%)
Sep 30, 2021	14.47	14.59	14.44	14.46	84,921	+0.00(+0.00%)
Sep 29, 2021	14.49	14.53	14.39	14.46	75,618	-0.11(-0.75%)
Sep 28, 2021	14.56	14.61	14.50	14.57	120,017	-0.39(-2.61%)
Sep 27, 2021	15.01	15.05	14.93	14.96	65,761	-0.07(-0.47%)
Sep 24, 2021	15.02	15.06	14.98	15.03	87,981	-0.22(-1.44%)
Sep 23, 2021	15.12	15.27	15.12	15.25	81,280	+0.14(+0.93%)
Sep 22, 2021	15.07	15.22	15.06	15.11	136,794	+0.05(+0.33%)
Sep 21, 2021	15.12	15.13	15.01	15.06	119,652	+0.02(+0.13%)
Sep 20, 2021	15.00	15.07	14.92	15.04	118,564	-0.55(-3.50%)
Sep 17, 2021	15.71	15.73	15.49	15.59	126,184	-0.38(-2.40%)
Sep 16, 2021	15.78	15.97	15.74	15.97	73,302	+0.13(+0.82%)
Sep 15, 2021	15.78	15.84	15.69	15.84	72,111	-0.12(-0.77%)
Sep 14, 2021	16.06	16.09	15.90	15.96	63,812	+0.02(+0.14%)
Sep 13, 2021	16.03	16.04	15.86	15.94	132,380	+0.06(+0.38%)
Sep 10, 2021	15.96	15.96	15.82	15.88	44,264	-0.32(-1.98%)
Sep 09, 2021	16.21	16.34	16.14	16.20	202,685	+0.57(+3.65%)
Sep 08, 2021	15.50	15.63	15.43	15.63	190,872	-0.28(-1.76%)
Sep 07, 2021	15.91	15.97	15.88	15.91	119,363	-0.09(-0.54%)
Sep 03, 2021	15.95	16.06	15.93	16.00	46,188	-0.13(-0.82%)
Sep 02, 2021	16.18	16.25	16.08	16.13	159,024	+0.03(+0.17%)
Sep 01, 2021	16.01	16.19	16.01	16.10	83,124	+0.15(+0.96%)
Aug 31, 2021	16.07	16.07	15.92	15.95	81,486	-0.25(-1.54%)
Aug 30, 2021	16.14	16.22	16.14	16.20	63,295	+0.03(+0.19%)
Aug 27, 2021	15.97	16.19	15.96	16.17	53,055	+0.21(+1.32%)
Aug 26, 2021	15.95	16.01	15.88	15.96	131,647	-0.02(-0.13%)
Aug 25, 2021	15.86	16.02	15.84	15.98	56,174	-0.07(-0.44%)
Aug 24, 2021	15.98	16.05	15.97	16.05	65,631	+0.06(+0.38%)
Aug 23, 2021	15.87	16.01	15.82	15.99	57,746	+0.39(+2.50%)
Aug 20, 2021	15.49	15.64	15.49	15.60	52,120	-0.11(-0.70%)
Aug 19, 2021	15.70	15.78	15.60	15.71	64,761	-0.44(-2.72%)
Aug 18, 2021	16.33	16.35	16.15	16.15	84,328	-0.27(-1.64%)
Aug 17, 2021	16.51	16.51	16.33	16.42	59,017	-0.19(-1.14%)
Aug 16, 2021	16.56	16.61	16.47	16.61	67,945	-0.05(-0.27%)
Aug 13, 2021	16.60	16.66	16.54	16.66	96,959	+0.24(+1.46%)
Aug 12, 2021	16.37	16.48	16.37	16.41	65,077	+0.11(+0.71%)
Aug 11, 2021	16.28	16.30	16.23	16.30	53,110	+0.28(+1.75%)
Aug 10, 2021	16.00	16.03	15.95	16.02	57,733	+0.05(+0.31%)
Aug 09, 2021	15.98	15.98	15.90	15.97	88,778	+0.03(+0.19%)
Aug 06, 2021	16.01	16.04	15.91	15.94	39,028	-0.08(-0.47%)
Aug 05, 2021	16.10	16.11	15.99	16.02	39,972	-0.04(-0.26%)
Aug 04, 2021	16.12	16.15	16.04	16.06	45,325	+0.04(+0.24%)
Aug 03, 2021	15.95	16.05	15.93	16.02	50,267	+0.04(+0.24%)