Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.15	12.19	11.82	11.85	770,554	-0.26(-2.15%)
Nov 27, 2020	12.13	12.15	12.08	12.11	30,900	-0.24(-1.94%)
Nov 25, 2020	12.31	12.36	12.28	12.35	119,600	+0.03(+0.24%)
Nov 24, 2020	12.22	12.40	12.22	12.32	38,130	-0.09(-0.73%)
Nov 23, 2020	12.55	12.55	12.27	12.41	59,990	-0.04(-0.32%)
Nov 20, 2020	12.49	12.53	12.40	12.45	123,700	-0.14(-1.10%)
Nov 19, 2020	12.58	12.59	12.50	12.59	67,093	-0.00(-0.01%)
Nov 18, 2020	12.66	12.73	12.59	12.59	33,866	-0.35(-2.72%)
Nov 17, 2020	12.86	12.99	12.86	12.94	61,941	+0.27(+2.15%)
Nov 16, 2020	12.65	12.70	12.60	12.67	50,837	+0.25(+2.01%)
Nov 13, 2020	12.45	12.46	12.35	12.42	89,000	-0.05(-0.44%)
Nov 12, 2020	12.60	12.62	12.43	12.47	64,303	-0.18(-1.38%)
Nov 11, 2020	12.71	12.73	12.61	12.65	64,803	+0.00(+0.00%)
Nov 10, 2020	12.62	12.70	12.46	12.65	61,531	+0.37(+3.01%)
Nov 09, 2020	12.48	12.53	12.27	12.28	91,886	+0.88(+7.77%)
Nov 06, 2020	11.37	11.42	11.32	11.39	51,000	+0.04(+0.40%)
Nov 05, 2020	11.35	11.41	11.29	11.35	58,079	+0.40(+3.65%)
Nov 04, 2020	10.91	11.05	10.86	10.95	61,498	+0.13(+1.20%)
Nov 03, 2020	10.73	10.85	10.73	10.82	135,854	+0.09(+0.84%)
Nov 02, 2020	10.66	10.74	10.65	10.73	160,570	+0.07(+0.66%)
Oct 30, 2020	10.70	10.70	10.56	10.66	112,000	+0.04(+0.38%)
Oct 29, 2020	10.57	10.67	10.56	10.62	199,058	-0.04(-0.38%)
Oct 28, 2020	10.61	10.76	10.59	10.66	98,818	-0.51(-4.57%)
Oct 27, 2020	11.24	11.29	11.17	11.17	197,941	-0.19(-1.67%)
Oct 26, 2020	11.37	11.44	11.26	11.36	35,055	-0.42(-3.57%)
Oct 23, 2020	11.82	11.83	11.66	11.78	33,600	-0.17(-1.42%)
Oct 22, 2020	11.88	11.99	11.85	11.95	47,284	+0.06(+0.50%)
Oct 21, 2020	11.99	12.04	11.85	11.89	53,003	-0.46(-3.72%)
Oct 20, 2020	12.30	12.42	12.26	12.35	48,255	+0.45(+3.78%)
Oct 19, 2020	12.04	12.08	11.87	11.90	44,240	-0.03(-0.25%)
Oct 16, 2020	11.88	11.98	11.88	11.93	50,300	+0.04(+0.34%)
Oct 15, 2020	11.70	11.90	11.70	11.89	54,613	-0.19(-1.57%)
Oct 14, 2020	12.09	12.13	12.02	12.08	52,129	+0.03(+0.25%)
Oct 13, 2020	12.13	12.13	11.98	12.05	36,997	-0.14(-1.15%)
Oct 12, 2020	12.14	12.20	12.10	12.19	34,933	+0.15(+1.25%)
Oct 09, 2020	12.03	12.07	12.01	12.04	46,800	+0.03(+0.23%)
Oct 08, 2020	12.10	12.10	11.98	12.01	31,246	+0.11(+0.94%)
Oct 07, 2020	11.92	11.95	11.85	11.90	46,743	+0.25(+2.10%)
Oct 06, 2020	11.86	11.86	11.65	11.65	143,867	-0.29(-2.47%)
Oct 05, 2020	11.92	11.98	11.85	11.95	114,683	+0.07(+0.59%)
Oct 02, 2020	11.76	11.94	11.76	11.88	71,500	+0.21(+1.80%)
Oct 01, 2020	11.67	11.72	11.62	11.67	536,204	-0.02(-0.17%)
Sep 30, 2020	11.66	11.76	11.57	11.69	116,083	-0.06(-0.51%)
Sep 29, 2020	11.77	11.81	11.65	11.75	65,014	+0.11(+0.90%)
Sep 28, 2020	11.60	11.69	11.59	11.64	64,236	+0.26(+2.28%)
Sep 25, 2020	11.23	11.43	11.19	11.38	68,500	+0.12(+1.02%)
Sep 24, 2020	11.22	11.36	11.15	11.27	45,573	-0.06(-0.53%)
Sep 23, 2020	11.56	11.57	11.31	11.33	104,644	-0.31(-2.66%)
Sep 22, 2020	11.65	11.66	11.55	11.64	58,234	-0.14(-1.19%)
Sep 21, 2020	11.79	11.83	11.59	11.78	77,828	-0.38(-3.13%)
Sep 18, 2020	12.18	12.33	12.16	12.16	101,000	+0.14(+1.16%)
Sep 17, 2020	11.96	12.08	11.95	12.02	89,464	+0.07(+0.59%)
Sep 16, 2020	11.98	12.02	11.92	11.95	34,392	+0.08(+0.67%)
Sep 15, 2020	11.92	11.98	11.85	11.87	140,297	+0.41(+3.58%)
Sep 14, 2020	11.51	11.56	11.45	11.46	299,612	+0.15(+1.33%)
Sep 11, 2020	11.31	11.38	11.23	11.31	246,900	+0.06(+0.53%)
Sep 10, 2020	11.32	11.38	11.19	11.25	4,119,807	-0.20(-1.75%)
Sep 09, 2020	11.45	11.55	11.43	11.45	2,536,254	+0.29(+2.60%)
Sep 08, 2020	11.27	11.42	11.13	11.16	836,469	-0.40(-3.46%)
Sep 04, 2020	11.49	11.62	11.29	11.56	176,200	+0.28(+2.50%)
Sep 03, 2020	11.43	11.47	11.22	11.28	73,941	-0.31(-2.69%)
Sep 02, 2020	11.56	11.61	11.46	11.59	81,999	+0.03(+0.26%)