Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	11.82	11.99	11.82	11.91	81,969	+0.05(+0.42%)
Mar 30, 2023	11.79	11.87	11.78	11.86	71,561	+0.17(+1.45%)
Mar 29, 2023	11.57	11.72	11.57	11.69	84,161	+0.12(+1.07%)
Mar 28, 2023	11.63	11.64	11.53	11.57	116,936	+0.11(+0.92%)
Mar 27, 2023	11.47	11.50	11.40	11.46	66,219	+0.18(+1.60%)
Mar 24, 2023	11.24	11.33	11.18	11.28	70,994	-0.37(-3.20%)
Mar 23, 2023	11.71	11.87	11.62	11.65	97,657	-0.20(-1.66%)
Mar 22, 2023	11.88	12.08	11.82	11.85	75,395	-0.34(-2.80%)
Mar 21, 2023	12.25	12.26	12.12	12.19	43,861	+0.09(+0.75%)
Mar 20, 2023	12.12	12.14	12.04	12.10	49,396	+0.33(+2.80%)
Mar 17, 2023	11.86	11.90	11.67	11.77	79,128	-0.34(-2.81%)
Mar 16, 2023	11.79	12.11	11.78	12.11	137,934	+0.38(+3.24%)
Mar 15, 2023	11.67	11.77	11.49	11.73	66,715	-0.45(-3.69%)
Mar 14, 2023	12.15	12.21	12.06	12.18	72,019	+0.37(+3.12%)
Mar 13, 2023	11.76	11.87	11.65	11.81	67,995	+0.01(+0.09%)
Mar 10, 2023	12.01	12.01	11.76	11.80	86,736	-0.21(-1.75%)
Mar 09, 2023	12.19	12.24	12.00	12.01	70,832	-0.09(-0.74%)
Mar 08, 2023	12.07	12.18	12.03	12.10	57,574	+0.12(+1.00%)
Mar 07, 2023	12.33	12.33	11.97	11.98	49,328	-0.32(-2.64%)
Mar 06, 2023	12.37	12.37	12.29	12.30	87,258	-0.10(-0.77%)
Mar 03, 2023	12.31	12.43	12.26	12.40	44,974	+0.27(+2.23%)
Mar 02, 2023	12.05	12.14	12.04	12.13	48,780	+0.02(+0.17%)
Mar 01, 2023	12.11	12.16	12.04	12.11	72,154	-0.01(-0.08%)
Feb 28, 2023	12.19	12.26	12.11	12.12	89,446	-0.11(-0.93%)
Feb 27, 2023	12.27	12.32	12.21	12.23	67,128	+0.20(+1.69%)
Feb 24, 2023	12.03	12.09	11.98	12.03	65,237	-0.18(-1.47%)
Feb 23, 2023	12.22	12.26	12.11	12.21	65,198	+0.04(+0.33%)
Feb 22, 2023	12.28	12.30	12.15	12.17	96,228	+0.19(+1.59%)
Feb 21, 2023	12.17	12.17	11.97	11.98	68,626	-0.22(-1.80%)
Feb 17, 2023	12.14	12.23	12.07	12.20	105,865	+0.01(+0.08%)
Feb 16, 2023	12.09	12.28	12.08	12.19	61,503	-0.12(-0.97%)
Feb 15, 2023	12.18	12.33	12.16	12.31	73,211	+0.02(+0.16%)
Feb 14, 2023	12.17	12.36	12.15	12.29	115,901	-0.01(-0.08%)
Feb 13, 2023	12.26	12.31	12.18	12.30	76,958	+0.15(+1.23%)
Feb 10, 2023	12.19	12.24	12.06	12.15	49,989	-0.22(-1.78%)
Feb 09, 2023	12.52	12.53	12.34	12.37	88,600	+0.19(+1.56%)
Feb 08, 2023	12.31	12.31	12.14	12.18	55,811	-0.30(-2.40%)
Feb 07, 2023	12.32	12.48	12.26	12.48	99,038	+0.11(+0.91%)
Feb 06, 2023	12.43	12.44	12.32	12.37	123,327	-0.29(-2.31%)
Feb 03, 2023	12.57	12.78	12.57	12.66	96,139	+0.31(+2.51%)
Feb 02, 2023	12.27	12.43	12.19	12.35	68,134	+0.29(+2.40%)
Feb 01, 2023	11.84	12.10	11.80	12.06	108,211	+0.35(+2.99%)
Jan 31, 2023	11.70	11.74	11.60	11.71	151,840	-0.07(-0.59%)
Jan 30, 2023	11.89	11.93	11.76	11.78	118,719	-0.18(-1.46%)
Jan 27, 2023	11.88	11.98	11.86	11.96	130,740	+0.02(+0.13%)
Jan 26, 2023	12.00	12.01	11.84	11.94	81,462	+0.03(+0.25%)
Jan 25, 2023	11.78	11.95	11.76	11.91	91,044	-0.02(-0.17%)
Jan 24, 2023	11.91	11.97	11.86	11.93	1,007,972	-0.16(-1.28%)
Jan 23, 2023	12.01	12.11	12.01	12.09	126,827	+0.25(+2.07%)
Jan 20, 2023	11.70	11.84	11.66	11.84	109,811	+0.16(+1.37%)
Jan 19, 2023	11.75	11.76	11.60	11.68	138,539	-0.13(-1.14%)
Jan 18, 2023	12.07	12.09	11.80	11.81	62,388	+0.05(+0.47%)
Jan 17, 2023	11.81	11.87	11.73	11.76	177,566	-0.08(-0.68%)
Jan 13, 2023	11.67	11.84	11.64	11.84	78,349	+0.08(+0.68%)
Jan 12, 2023	11.60	11.79	11.57	11.76	101,906	+0.27(+2.35%)
Jan 11, 2023	11.53	11.59	11.41	11.49	74,175	+0.12(+1.06%)
Jan 10, 2023	11.32	11.37	11.26	11.37	78,418	+0.20(+1.79%)
Jan 09, 2023	11.17	11.33	11.17	11.17	300,074	+0.15(+1.36%)
Jan 06, 2023	10.58	11.02	10.53	11.02	314,915	+0.32(+2.99%)
Jan 05, 2023	10.83	10.83	10.58	10.70	173,005	-0.28(-2.55%)
Jan 04, 2023	10.97	11.06	10.89	10.98	180,533	+0.23(+2.14%)