Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	10.12	10.14	10.01	10.04	258,210	-0.31(-3.00%)
Oct 28, 2022	10.23	10.35	10.18	10.35	147,428	+0.03(+0.29%)
Oct 27, 2022	10.47	10.51	10.32	10.32	126,494	-0.12(-1.15%)
Oct 26, 2022	10.28	10.56	10.27	10.44	88,804	+0.47(+4.71%)
Oct 25, 2022	9.720	10.02	9.720	9.970	227,544	+0.26(+2.68%)
Oct 24, 2022	9.575	9.720	9.520	9.710	212,738	+0.23(+2.43%)
Oct 21, 2022	9.260	9.489	9.230	9.480	136,329	+0.13(+1.39%)
Oct 20, 2022	9.380	9.535	9.320	9.350	236,441	-0.13(-1.37%)
Oct 19, 2022	9.610	9.615	9.410	9.480	179,559	-0.19(-1.96%)
Oct 18, 2022	9.710	9.740	9.610	9.670	353,703	+0.25(+2.65%)
Oct 17, 2022	9.290	9.440	9.290	9.420	480,964	+0.29(+3.23%)
Oct 14, 2022	9.290	9.335	9.100	9.125	176,565	-0.18(-1.88%)
Oct 13, 2022	8.700	9.350	8.690	9.300	589,744	+0.39(+4.38%)
Oct 12, 2022	8.960	8.970	8.860	8.910	179,632	-0.06(-0.67%)
Oct 11, 2022	9.050	9.110	8.910	8.970	524,173	-0.27(-2.92%)
Oct 10, 2022	9.260	9.277	9.110	9.240	383,189	+0.02(+0.22%)
Oct 07, 2022	9.390	9.400	9.160	9.220	206,069	-0.43(-4.46%)
Oct 06, 2022	9.770	9.850	9.630	9.650	231,528	-0.25(-2.53%)
Oct 05, 2022	9.840	10.000	9.590	9.900	240,397	-0.14(-1.39%)
Oct 04, 2022	9.860	10.04	9.836	10.04	709,740	+0.46(+4.80%)
Oct 03, 2022	9.370	9.610	9.370	9.580	348,556	+0.30(+3.23%)
Sep 30, 2022	9.200	9.470	9.200	9.280	400,907	+0.05(+0.54%)
Sep 29, 2022	9.140	9.230	9.020	9.230	519,644	-0.22(-2.33%)
Sep 28, 2022	9.100	9.460	9.070	9.450	236,769	+0.43(+4.77%)
Sep 27, 2022	9.090	9.160	8.940	9.020	903,979	-0.08(-0.88%)
Sep 26, 2022	9.080	9.220	9.000	9.100	492,714	+0.06(+0.66%)
Sep 23, 2022	9.030	9.100	8.970	9.040	273,154	-0.19(-2.06%)
Sep 22, 2022	9.280	9.280	9.140	9.230	354,619	-0.11(-1.18%)
Sep 21, 2022	9.490	9.590	9.340	9.340	172,901	-0.12(-1.27%)
Sep 20, 2022	9.610	9.660	9.370	9.460	704,073	-0.45(-4.54%)
Sep 19, 2022	9.730	9.930	9.720	9.910	340,216	+0.06(+0.61%)
Sep 16, 2022	9.810	9.940	9.740	9.850	235,306	-0.37(-3.62%)
Sep 15, 2022	10.09	10.41	10.09	10.22	331,293	+0.07(+0.69%)
Sep 14, 2022	10.15	10.21	10.09	10.15	138,366	-0.10(-0.98%)
Sep 13, 2022	10.51	10.59	10.25	10.25	261,768	-0.49(-4.56%)
Sep 12, 2022	10.68	10.82	10.66	10.74	422,378	+0.42(+4.07%)
Sep 09, 2022	10.22	10.34	10.22	10.32	327,670	+0.33(+3.30%)
Sep 08, 2022	9.790	10.05	9.780	9.990	566,810	+0.00(+0.00%)
Sep 07, 2022	9.820	9.990	9.820	9.990	500,277	+0.12(+1.22%)
Sep 06, 2022	9.940	10.02	9.790	9.870	504,366	+0.03(+0.30%)
Sep 02, 2022	9.970	10.15	9.800	9.840	277,695	+0.04(+0.41%)
Sep 01, 2022	9.790	9.810	9.680	9.800	296,698	-0.27(-2.68%)
Aug 31, 2022	10.19	10.24	10.06	10.07	343,435	-0.06(-0.59%)
Aug 30, 2022	10.28	10.29	10.10	10.13	436,244	-0.01(-0.10%)
Aug 29, 2022	10.10	10.25	10.08	10.14	411,989	-0.11(-1.07%)
Aug 26, 2022	10.64	10.64	10.24	10.25	158,399	-0.42(-3.94%)
Aug 25, 2022	10.57	10.67	10.56	10.67	124,958	+0.05(+0.47%)
Aug 24, 2022	10.67	10.70	10.58	10.62	202,213	-0.10(-0.93%)
Aug 23, 2022	10.70	10.83	10.68	10.72	274,288	-0.09(-0.83%)
Aug 22, 2022	11.00	11.00	10.79	10.81	327,814	-0.42(-3.74%)
Aug 19, 2022	11.31	11.35	11.19	11.23	80,865	-0.08(-0.71%)
Aug 18, 2022	11.37	11.42	11.28	11.31	180,865	+0.09(+0.80%)
Aug 17, 2022	11.12	11.29	11.12	11.22	87,936	-0.15(-1.29%)
Aug 16, 2022	11.34	11.41	11.31	11.37	103,491	-0.08(-0.73%)
Aug 15, 2022	11.44	11.50	11.42	11.45	117,870	-0.11(-0.95%)
Aug 12, 2022	11.45	11.56	11.42	11.56	145,863	-0.11(-0.94%)
Aug 11, 2022	11.69	11.77	11.66	11.67	90,005	+0.07(+0.60%)
Aug 10, 2022	11.37	11.64	11.33	11.60	149,191	+0.54(+4.88%)
Aug 09, 2022	11.20	11.23	11.04	11.06	293,669	-0.35(-3.11%)
Aug 08, 2022	11.46	11.51	11.38	11.41	180,206	+0.16(+1.42%)
Aug 05, 2022	11.31	11.33	11.14	11.26	111,172	-0.53(-4.54%)
Aug 04, 2022	11.68	11.81	11.65	11.79	64,299	+0.22(+1.90%)
Aug 03, 2022	11.47	11.58	11.43	11.57	126,753	+0.13(+1.14%)
Aug 02, 2022	11.53	11.56	11.43	11.44	214,045	-0.23(-1.97%)