Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.230	9.440	9.190	9.265	211,765	+0.21(+2.26%)
Mar 30, 2020	8.830	9.060	8.760	9.060	365,257	+0.21(+2.32%)
Mar 27, 2020	8.710	9.100	8.515	8.855	205,800	-0.27(-2.92%)
Mar 26, 2020	8.420	9.200	8.390	9.121	245,347	+0.49(+5.69%)
Mar 25, 2020	8.127	8.800	8.082	8.630	584,769	+0.67(+8.42%)
Mar 24, 2020	8.140	8.270	7.900	7.960	4,214,578	+0.31(+4.05%)
Mar 23, 2020	7.950	8.090	7.620	7.650	2,184,059	-0.56(-6.88%)
Mar 20, 2020	8.850	8.885	8.060	8.215	766,000	-0.37(-4.25%)
Mar 19, 2020	8.529	8.810	8.300	8.580	373,335	+0.05(+0.59%)
Mar 18, 2020	8.910	9.060	8.320	8.530	303,211	-0.82(-8.77%)
Mar 17, 2020	8.820	9.680	8.700	9.350	365,004	+0.53(+6.01%)
Mar 16, 2020	8.290	9.260	8.210	8.820	337,040	-0.48(-5.16%)
Mar 13, 2020	9.480	9.650	8.700	9.300	467,500	+0.29(+3.28%)
Mar 12, 2020	9.180	9.380	8.850	9.005	407,336	-0.96(-9.68%)
Mar 11, 2020	10.28	10.30	9.970	9.970	139,583	-0.57(-5.41%)
Mar 10, 2020	10.48	10.54	10.09	10.54	305,289	+0.43(+4.25%)
Mar 09, 2020	10.34	10.49	10.00	10.11	153,553	-0.92(-8.34%)
Mar 06, 2020	10.95	11.09	10.90	11.03	145,000	+0.14(+1.29%)
Mar 05, 2020	10.89	11.02	10.80	10.89	163,873	-0.61(-5.30%)
Mar 04, 2020	11.37	11.55	11.28	11.50	156,011	+0.11(+0.97%)
Mar 03, 2020	11.57	11.71	11.34	11.39	210,446	-0.04(-0.35%)
Mar 02, 2020	11.27	11.48	11.12	11.43	166,508	+0.25(+2.24%)
Feb 28, 2020	10.79	11.21	10.74	11.18	332,200	-0.22(-1.93%)
Feb 27, 2020	11.23	11.54	11.16	11.40	696,693	-0.26(-2.23%)
Feb 26, 2020	11.67	11.81	11.60	11.66	115,454	+0.06(+0.52%)
Feb 25, 2020	11.90	11.92	11.60	11.60	172,667	-0.37(-3.09%)
Feb 24, 2020	11.88	12.05	11.87	11.97	85,005	-0.62(-4.92%)
Feb 21, 2020	12.58	12.61	12.54	12.59	101,600	+0.10(+0.80%)
Feb 20, 2020	12.43	12.53	12.43	12.49	68,184	+0.05(+0.42%)
Feb 19, 2020	12.42	12.45	12.38	12.44	72,548	+0.18(+1.45%)
Feb 18, 2020	12.41	12.46	12.24	12.26	389,453	-0.09(-0.73%)
Feb 14, 2020	12.37	12.40	12.30	12.35	325,300	-0.09(-0.72%)
Feb 13, 2020	12.36	12.45	12.32	12.44	68,547	+0.17(+1.43%)
Feb 12, 2020	12.30	12.31	12.21	12.27	93,096	-0.06(-0.53%)
Feb 11, 2020	12.39	12.39	12.28	12.33	253,250	+0.26(+2.15%)
Feb 10, 2020	11.97	12.07	11.97	12.07	74,521	+0.21(+1.77%)
Feb 07, 2020	11.86	11.90	11.81	11.86	129,500	+0.18(+1.54%)
Feb 06, 2020	11.62	11.72	11.57	11.68	114,100	-0.51(-4.18%)
Feb 05, 2020	12.22	12.25	12.11	12.19	78,486	+0.30(+2.52%)
Feb 04, 2020	11.86	11.90	11.84	11.89	89,630	+0.13(+1.11%)
Feb 03, 2020	11.74	11.80	11.73	11.76	79,827	-0.06(-0.51%)
Jan 31, 2020	11.85	11.90	11.79	11.82	78,500	-0.26(-2.14%)
Jan 30, 2020	11.96	12.08	11.96	12.08	62,175	-0.05(-0.43%)
Jan 29, 2020	12.17	12.19	12.11	12.13	109,599	+0.02(+0.17%)
Jan 28, 2020	12.01	12.14	12.01	12.11	67,831	+0.04(+0.33%)
Jan 27, 2020	12.12	12.17	12.04	12.07	65,316	-0.39(-3.13%)
Jan 24, 2020	12.54	12.56	12.43	12.46	106,600	+0.19(+1.51%)
Jan 23, 2020	12.29	12.30	12.17	12.28	65,908	-0.05(-0.45%)
Jan 22, 2020	12.22	12.35	12.20	12.33	54,387	+0.14(+1.15%)
Jan 21, 2020	12.10	12.22	12.10	12.19	96,695	-0.09(-0.73%)
Jan 17, 2020	12.30	12.32	12.22	12.28	62,500	+0.13(+1.07%)
Jan 16, 2020	12.10	12.17	12.06	12.15	214,008	+0.10(+0.83%)
Jan 15, 2020	12.00	12.11	11.99	12.05	62,890	+0.20(+1.69%)
Jan 14, 2020	11.78	11.87	11.78	11.85	62,053	+0.09(+0.81%)
Jan 13, 2020	11.68	11.77	11.59	11.76	66,579	+0.16(+1.34%)
Jan 10, 2020	11.59	11.64	11.56	11.60	118,100	-0.02(-0.17%)
Jan 09, 2020	11.65	11.66	11.60	11.62	81,624	-0.10(-0.85%)
Jan 08, 2020	11.65	11.75	11.64	11.72	76,421	+0.09(+0.77%)
Jan 07, 2020	11.63	11.68	11.59	11.63	90,912	-0.10(-0.85%)
Jan 06, 2020	11.68	11.73	11.66	11.73	67,591	-0.02(-0.13%)
Jan 03, 2020	11.65	11.78	11.64	11.74	85,100	-0.15(-1.29%)