Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.20	10.31	10.20	10.26	71,825	-0.02(-0.19%)
Mar 30, 2017	10.23	10.31	10.23	10.28	50,338	+0.01(+0.15%)
Mar 29, 2017	10.24	10.29	10.22	10.27	55,870	-0.03(-0.28%)
Mar 28, 2017	10.24	10.34	10.24	10.29	35,216	+0.02(+0.23%)
Mar 27, 2017	10.12	10.27	10.12	10.27	48,505	+0.01(+0.10%)
Mar 24, 2017	10.16	10.29	10.16	10.26	46,967	+0.12(+1.23%)
Mar 23, 2017	10.09	10.20	10.09	10.13	60,990	+0.00(+0.00%)
Mar 22, 2017	10.12	10.16	10.10	10.13	72,670	+0.10(+0.95%)
Mar 21, 2017	10.21	10.26	10.03	10.04	52,152	-0.03(-0.30%)
Mar 20, 2017	9.995	10.08	9.990	10.07	89,201	+0.15(+1.51%)
Mar 17, 2017	9.935	9.950	9.900	9.920	48,482	+0.02(+0.15%)
Mar 16, 2017	9.870	9.922	9.820	9.905	54,469	+0.07(+0.76%)
Mar 15, 2017	9.620	9.830	9.620	9.830	67,631	+0.10(+1.03%)
Mar 14, 2017	9.605	9.740	9.605	9.730	44,882	-0.00(-0.05%)
Mar 13, 2017	9.625	9.770	9.620	9.735	99,938	+0.21(+2.26%)
Mar 10, 2017	9.420	9.550	9.400	9.520	866,710	+0.03(+0.32%)
Mar 09, 2017	9.495	9.540	9.470	9.490	165,268	+0.00(+0.00%)
Mar 08, 2017	9.545	9.550	9.490	9.490	66,899	-0.06(-0.63%)
Mar 07, 2017	9.550	9.580	9.510	9.550	59,854	+0.00(+0.00%)
Mar 06, 2017	9.520	9.570	9.510	9.550	93,658	-0.05(-0.52%)
Mar 03, 2017	9.610	9.610	9.530	9.600	58,387	+0.04(+0.42%)
Mar 02, 2017	9.595	9.600	9.530	9.560	62,112	-0.22(-2.30%)
Mar 01, 2017	9.742	9.810	9.720	9.785	110,756	+0.13(+1.40%)
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%)