Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.670	9.735	9.640	9.650	140,074	+0.00(+0.00%)
Feb 27, 2017	9.680	9.730	9.640	9.650	65,126	-0.10(-1.03%)
Feb 24, 2017	9.690	9.760	9.670	9.750	107,208	-0.19(-1.91%)
Feb 23, 2017	9.950	9.990	9.890	9.940	56,899	+0.17(+1.74%)
Feb 22, 2017	9.690	9.810	9.680	9.770	76,956	-0.08(-0.81%)
Feb 21, 2017	9.760	9.860	9.760	9.850	104,571	+0.08(+0.82%)
Feb 17, 2017		9.770	9.770	9.770	0	+0.01(+0.10%)
Feb 16, 2017	9.685	9.760	9.680	9.760	73,698	+0.11(+1.14%)
Feb 15, 2017	9.530	9.690	9.530	9.650	60,313	+0.04(+0.36%)
Feb 14, 2017	9.630	9.660	9.570	9.615	65,310	-0.06(-0.67%)
Feb 13, 2017	9.670	9.710	9.640	9.680	228,686	+0.13(+1.39%)
Feb 10, 2017	9.500	9.580	9.480	9.547	56,678	+0.08(+0.81%)
Feb 09, 2017	9.510	9.510	9.440	9.470	941,981	-0.04(-0.42%)
Feb 08, 2017	9.500	9.530	9.450	9.510	416,123	+0.16(+1.71%)
Feb 07, 2017	9.390	9.420	9.300	9.350	55,063	+0.13(+1.41%)
Feb 06, 2017	9.245	9.270	9.170	9.220	55,354	-0.15(-1.65%)
Feb 03, 2017	9.400	9.420	9.350	9.375	145,256	-0.00(-0.03%)
Feb 02, 2017	9.340	9.480	9.340	9.378	62,896	-0.26(-2.67%)
Feb 01, 2017	9.600	9.660	9.570	9.635	102,125	+0.21(+2.28%)
Jan 31, 2017	9.383	9.445	9.370	9.420	83,081	+0.07(+0.75%)
Jan 30, 2017	9.350	9.380	9.320	9.350	140,611	-0.07(-0.74%)
Jan 27, 2017	9.520	9.530	9.390	9.420	82,607	-0.16(-1.67%)
Jan 26, 2017	9.530	9.600	9.513	9.580	113,201	+0.07(+0.74%)
Jan 25, 2017	9.410	9.510	9.400	9.510	125,674	+0.09(+0.96%)
Jan 24, 2017	9.340	9.420	9.330	9.420	112,933	+0.19(+2.06%)
Jan 23, 2017	9.225	9.260	9.188	9.230	133,805	-0.02(-0.22%)
Jan 20, 2017	9.240	9.290	9.210	9.250	117,851	+0.03(+0.33%)
Jan 19, 2017	9.190	9.240	9.130	9.220	143,832	-0.07(-0.75%)
Jan 18, 2017	9.290	9.330	9.270	9.290	86,571	-0.01(-0.11%)
Jan 17, 2017	9.290	9.300	9.240	9.300	278,543	+0.02(+0.22%)
Jan 13, 2017		9.280	9.280	9.280	0	+0.08(+0.89%)
Jan 12, 2017	9.190	9.210	9.150	9.198	152,156	+0.02(+0.25%)
Jan 11, 2017	9.062	9.180	9.060	9.175	45,402	+0.15(+1.61%)
Jan 10, 2017	9.120	9.150	9.000	9.030	182,118	-0.12(-1.26%)
Jan 09, 2017	9.030	9.170	9.030	9.145	186,359	-0.09(-0.92%)
Jan 06, 2017	9.200	9.240	9.160	9.230	134,308	-0.01(-0.11%)
Jan 05, 2017	9.160	9.290	9.160	9.240	114,689	-0.09(-0.96%)
Jan 04, 2017	9.300	9.340	9.290	9.330	136,565	+0.02(+0.21%)
Jan 03, 2017	9.300	9.350	9.260	9.310	205,730	+0.06(+0.65%)
Dec 30, 2016		9.250	9.250	9.250	0	-0.01(-0.11%)
Dec 29, 2016	9.252	9.290	9.230	9.260	128,044	+0.02(+0.22%)
Dec 28, 2016	9.280	9.280	9.200	9.240	85,957	+0.06(+0.65%)
Dec 27, 2016	9.145	9.230	9.126	9.180	114,742	-0.02(-0.16%)
Dec 23, 2016		9.195	9.195	9.195	0	-0.02(-0.22%)
Dec 22, 2016	9.240	9.270	9.200	9.215	244,781	+0.06(+0.71%)
Dec 21, 2016	9.190	9.210	9.120	9.150	740,142	-0.05(-0.54%)
Dec 20, 2016	9.142	9.210	9.140	9.200	175,025	+0.06(+0.66%)
Dec 19, 2016	9.125	9.190	9.110	9.140	139,032	+0.03(+0.33%)
Dec 16, 2016	9.070	9.170	9.050	9.110	141,274	+0.04(+0.39%)
Dec 15, 2016	9.080	9.120	9.030	9.075	170,110	-0.14(-1.47%)
Dec 14, 2016	9.420	9.425	9.180	9.210	173,202	-0.16(-1.71%)
Dec 13, 2016	9.300	9.420	9.300	9.370	182,604	+0.35(+3.88%)
Dec 12, 2016	8.990	9.090	8.970	9.020	215,039	+0.00(+0.00%)
Dec 09, 2016	8.980	9.045	8.980	9.020	141,416	+0.18(+2.04%)
Dec 08, 2016	8.850	8.880	8.800	8.840	149,551	-0.20(-2.16%)
Dec 07, 2016	8.930	9.060	8.930	9.035	170,288	-0.03(-0.28%)
Dec 06, 2016	9.020	9.080	8.990	9.060	120,816	-0.00(-0.06%)
Dec 05, 2016	9.080	9.100	9.010	9.065	124,232	+0.04(+0.39%)
Dec 02, 2016	9.060	9.107	9.010	9.030	98,755	-0.21(-2.27%)