Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.46	14.53	14.45	14.50	38,981	-0.10(-0.68%)
Apr 27, 2012	14.58	14.68	14.54	14.60	21,795	+0.07(+0.48%)
Apr 26, 2012	14.33	14.57	14.33	14.53	24,792	+0.05(+0.35%)
Apr 25, 2012	14.24	14.49	14.24	14.48	22,631	+0.12(+0.84%)
Apr 24, 2012	14.25	14.56	14.25	14.36	30,266	-0.31(-2.11%)
Apr 23, 2012	14.78	14.78	14.54	14.67	92,432	-0.85(-5.48%)
Apr 20, 2012	15.60	15.63	15.52	15.52	31,291	+0.39(+2.58%)
Apr 19, 2012	15.09	15.33	15.09	15.13	30,095	+0.13(+0.87%)
Apr 18, 2012	14.89	15.09	14.89	15.00	27,283	-0.20(-1.32%)
Apr 17, 2012	15.15	15.26	15.09	15.20	52,362	+0.22(+1.47%)
Apr 16, 2012	15.00	15.06	14.85	14.98	32,042	+0.29(+1.97%)
Apr 13, 2012	14.85	14.85	14.67	14.69	20,153	-0.65(-4.24%)
Apr 12, 2012	15.11	15.34	15.11	15.34	31,549	+0.68(+4.64%)
Apr 11, 2012	14.56	14.72	14.56	14.66	29,867	+0.36(+2.52%)
Apr 10, 2012	14.64	14.65	14.24	14.30	22,236	-0.55(-3.70%)
Apr 09, 2012	14.72	14.88	14.67	14.85	39,783	-0.13(-0.87%)
Apr 05, 2012	14.84	15.05	14.80	14.98	22,784	+0.06(+0.40%)
Apr 04, 2012	14.84	14.97	14.81	14.92	13,482	-0.50(-3.24%)
Apr 03, 2012	15.58	15.68	15.34	15.42	14,849	-0.43(-2.71%)
Apr 02, 2012	15.58	15.96	15.58	15.85	32,414	+0.23(+1.47%)
Mar 30, 2012	15.54	15.69	15.42	15.62	112,447	+0.41(+2.70%)
Mar 29, 2012	15.28	15.30	15.08	15.21	78,585	-0.06(-0.39%)
Mar 28, 2012	15.28	15.39	15.24	15.27	45,407	-0.28(-1.80%)
Mar 27, 2012	15.51	15.64	15.50	15.55	43,023	-0.22(-1.40%)
Mar 26, 2012	15.47	15.82	15.45	15.77	66,600	+0.90(+6.05%)
Mar 23, 2012	14.72	14.92	14.63	14.87	24,545	+0.29(+1.99%)
Mar 22, 2012	14.68	14.68	14.49	14.58	40,636	-0.32(-2.15%)
Mar 21, 2012	14.82	14.95	14.72	14.90	39,300	+0.01(+0.07%)
Mar 20, 2012	14.82	14.92	14.73	14.89	28,186	-0.18(-1.19%)
Mar 19, 2012	14.98	15.15	14.97	15.07	74,050	-0.09(-0.59%)
Mar 16, 2012	15.17	15.24	15.08	15.16	9,154	+0.14(+0.93%)
Mar 15, 2012	14.91	15.05	14.87	15.02	11,405	+0.20(+1.35%)
Mar 14, 2012	15.02	15.04	14.82	14.82	18,574	-0.03(-0.20%)
Mar 13, 2012	14.76	14.86	14.69	14.85	23,371	+0.19(+1.30%)
Mar 12, 2012	14.74	14.74	14.55	14.66	27,452	+0.03(+0.21%)
Mar 09, 2012	14.65	14.80	14.58	14.63	9,959	-0.27(-1.81%)
Mar 08, 2012	14.69	14.90	14.62	14.90	20,998	+0.67(+4.71%)
Mar 07, 2012	14.18	14.30	14.12	14.23	29,625	+0.39(+2.82%)
Mar 06, 2012	13.86	13.97	13.76	13.84	30,171	-0.74(-5.08%)
Mar 05, 2012	14.64	14.64	14.52	14.58	20,930	-0.20(-1.35%)
Mar 02, 2012	14.85	14.85	14.74	14.78	20,220	-0.49(-3.21%)
Mar 01, 2012	15.19	15.30	15.16	15.27	20,555	+0.12(+0.83%)
Feb 29, 2012	15.29	15.30	15.10	15.14	43,924	+0.03(+0.17%)
Feb 28, 2012	15.00	15.16	14.92	15.12	28,900	+0.16(+1.07%)
Feb 27, 2012	14.83	15.05	14.83	14.96	16,812	+0.01(+0.07%)
Feb 24, 2012	14.86	15.04	14.86	14.95	19,980	+0.16(+1.08%)
Feb 23, 2012	14.62	14.88	14.53	14.79	134,569	-0.17(-1.14%)
Feb 22, 2012	14.80	15.05	14.80	14.96	134,809	-0.02(-0.13%)
Feb 21, 2012	15.01	15.17	14.97	14.98	35,252	+0.19(+1.28%)
Feb 17, 2012	14.84	14.88	14.75	14.79	68,222	+0.02(+0.14%)
Feb 16, 2012	14.61	14.84	14.60	14.77	286,197	+0.24(+1.65%)
Feb 15, 2012	14.79	14.82	14.51	14.53	99,570	+0.09(+0.62%)
Feb 14, 2012	14.82	14.82	14.42	14.44	940,969	-0.19(-1.30%)
Feb 13, 2012	14.76	14.77	14.56	14.63	18,686	+0.13(+0.90%)
Feb 10, 2012	14.30	14.65	14.30	14.50	17,600	+0.58(+4.17%)
Feb 09, 2012	13.91	13.95	13.82	13.92	17,880	+0.09(+0.65%)
Feb 08, 2012	13.74	13.88	13.72	13.83	19,314	+0.06(+0.44%)
Feb 07, 2012	13.72	13.79	13.59	13.77	22,802	-0.06(-0.43%)
Feb 06, 2012	13.78	13.94	13.78	13.83	37,735	-0.21(-1.50%)
Feb 03, 2012	13.97	14.07	13.88	14.04	24,468	+0.16(+1.15%)
Feb 02, 2012	13.95	13.95	13.84	13.88	27,448	-0.10(-0.74%)
Feb 01, 2012	13.84	14.11	13.84	13.98	49,959	+0.38(+2.82%)
Jan 31, 2012	13.65	13.66	13.45	13.60	24,457	+0.29(+2.18%)
Jan 30, 2012	13.11	13.38	13.11	13.31	44,147	-0.20(-1.48%)
Jan 27, 2012	13.44	13.58	13.41	13.51	34,751	-0.02(-0.15%)
Jan 26, 2012	13.54	13.62	13.43	13.53	35,941	-0.04(-0.29%)
Jan 25, 2012	13.31	13.59	13.25	13.57	974,587	+0.19(+1.42%)
Jan 24, 2012	13.24	13.43	13.21	13.38	443,753	-0.12(-0.89%)
Jan 23, 2012	13.22	13.51	13.17	13.50	54,915	+0.23(+1.73%)
Jan 20, 2012	13.31	13.39	13.27	13.27	113,128	-0.55(-3.98%)
Jan 19, 2012	13.80	13.88	13.73	13.82	22,929	+0.29(+2.14%)
Jan 18, 2012	13.25	13.53	13.25	13.53	40,300	+0.43(+3.28%)
Jan 17, 2012	13.01	13.23	13.01	13.10	61,090	+0.27(+2.10%)
Jan 13, 2012	12.61	12.88	12.54	12.83	130,364	-0.05(-0.39%)
Jan 12, 2012	12.97	13.03	12.82	12.88	42,724	+0.08(+0.63%)
Jan 11, 2012	12.80	12.90	12.76	12.80	19,890	-0.01(-0.08%)
Jan 10, 2012	12.75	12.93	12.71	12.81	22,529	+0.29(+2.32%)
Jan 09, 2012	12.48	12.55	12.37	12.52	82,309	+0.11(+0.89%)
Jan 06, 2012	12.24	12.55	12.24	12.41	39,637	-0.13(-1.04%)
Jan 05, 2012	12.66	12.66	12.47	12.54	21,884	+0.02(+0.16%)
Jan 04, 2012	12.50	12.59	12.33	12.52	12,367	+0.06(+0.48%)
Dec 30, 2011	12.44	12.71	12.41	12.46	107,195	+0.19(+1.55%)
Dec 29, 2011	12.26	12.36	12.14	12.27	85,689	+0.18(+1.49%)
Dec 28, 2011	12.22	12.22	12.02	12.09	40,904	-0.20(-1.63%)
Dec 27, 2011	12.39	12.39	12.25	12.29	58,311	-0.03(-0.24%)
Dec 23, 2011	12.26	12.32	12.18	12.32	98,125	+0.27(+2.24%)
Dec 21, 2011	12.06	12.21	11.98	12.05	51,593	-0.01(-0.08%)
Dec 20, 2011	11.90	12.20	11.90	12.06	48,506	+0.63(+5.51%)
Dec 19, 2011	11.72	11.72	11.41	11.43	98,897	+0.08(+0.70%)
Dec 16, 2011	11.55	11.62	11.35	11.35	118,406	-0.09(-0.79%)
Dec 15, 2011	11.53	11.68	11.36	11.44	92,373	+0.16(+1.42%)
Dec 14, 2011	11.40	11.44	11.24	11.28	62,879	-0.14(-1.23%)
Dec 13, 2011	11.97	12.05	11.41	11.42	98,418	-0.25(-2.14%)
Dec 12, 2011	11.95	11.95	11.62	11.67	72,911	-0.50(-4.11%)
Dec 09, 2011	12.09	12.32	12.09	12.17	56,032	+0.27(+2.27%)
Dec 08, 2011	12.06	12.13	11.90	11.90	118,331	-0.45(-3.64%)
Dec 07, 2011	12.22	12.42	12.12	12.35	60,878	+0.20(+1.65%)
Dec 06, 2011	11.99	12.20	11.99	12.15	40,127	-0.05(-0.41%)
Dec 05, 2011	12.36	12.38	12.04	12.20	103,694	+0.27(+2.26%)
Dec 02, 2011	12.13	12.13	11.92	11.93	66,832	-0.07(-0.58%)
Dec 01, 2011	11.98	12.21	11.91	12.00	83,881	-0.16(-1.32%)
Nov 30, 2011	11.99	12.25	11.99	12.16	47,565	+0.91(+8.09%)
Nov 29, 2011	11.20	11.41	11.12	11.25	230,216	+0.33(+3.02%)
Nov 28, 2011	11.04	11.22	10.91	10.92	103,671	+0.23(+2.15%)
Nov 25, 2011	10.54	10.72	10.54	10.69	57,360	+0.19(+1.81%)
Nov 23, 2011	10.64	10.65	10.45	10.50	87,883	-0.63(-5.66%)
Nov 22, 2011	11.14	11.20	11.04	11.13	77,063	+0.06(+0.54%)
Nov 21, 2011	11.17	11.17	10.96	11.07	54,385	-0.18(-1.60%)
Nov 18, 2011	11.42	11.45	11.22	11.25	50,515	+0.02(+0.18%)
Nov 17, 2011	11.50	11.67	11.19	11.23	31,430	-0.19(-1.66%)
Nov 16, 2011	11.63	11.67	11.42	11.42	34,945	-0.28(-2.39%)
Nov 15, 2011	11.71	11.74	11.50	11.70	85,861	-0.10(-0.85%)
Nov 14, 2011	11.90	11.99	11.71	11.80	48,387	-0.16(-1.34%)
Nov 11, 2011	11.83	12.11	11.83	11.96	90,372	+0.20(+1.70%)
Nov 10, 2011	11.89	11.89	11.65	11.76	33,906	+0.09(+0.77%)
Nov 09, 2011	11.94	11.96	11.59	11.67	63,178	-0.69(-5.58%)
Nov 08, 2011	12.30	12.41	12.18	12.36	148,858	+0.16(+1.31%)
Nov 07, 2011	12.09	12.24	12.02	12.20	76,363	+0.09(+0.74%)
Nov 04, 2011	12.18	12.21	11.93	12.11	99,806	-0.05(-0.41%)
Nov 03, 2011	12.28	12.30	12.06	12.16	42,702	+0.32(+2.70%)
Nov 02, 2011	11.71	11.99	11.70	11.84	82,993	+0.01(+0.08%)
Nov 01, 2011	11.46	12.00	11.44	11.83	43,275	-0.22(-1.83%)
Oct 31, 2011	12.38	12.50	12.05	12.05	47,328	-0.57(-4.52%)
Oct 28, 2011	12.77	12.87	12.62	12.62	22,008	+0.13(+1.04%)
Oct 27, 2011	12.53	12.79	12.42	12.49	66,085	+0.65(+5.49%)
Oct 26, 2011	12.02	12.02	11.57	11.84	39,354	+0.17(+1.46%)
Oct 25, 2011	11.83	11.89	11.65	11.67	56,403	-0.14(-1.19%)
Oct 24, 2011	11.59	11.92	11.59	11.81	21,179	+0.50(+4.42%)
Oct 21, 2011	11.23	11.55	11.23	11.31	46,193	+0.27(+2.45%)
Oct 20, 2011	11.00	11.18	10.89	11.04	73,991	-0.01(-0.09%)
Oct 19, 2011	11.14	11.29	11.00	11.05	271,288	-0.15(-1.34%)
Oct 18, 2011	10.87	11.20	10.65	11.20	48,388	+0.45(+4.19%)
Oct 17, 2011	10.94	10.94	10.70	10.75	28,110	-0.27(-2.45%)
Oct 14, 2011	11.00	11.05	10.88	11.02	41,240	+0.09(+0.82%)
Oct 13, 2011	10.82	10.97	10.70	10.93	14,065	-0.10(-0.91%)
Oct 12, 2011	11.04	11.19	11.02	11.03	32,568	+0.28(+2.60%)
Oct 11, 2011	10.66	10.90	10.60	10.75	44,630	+0.03(+0.28%)
Oct 10, 2011	10.51	10.87	10.51	10.72	19,022	+0.62(+6.14%)
Oct 07, 2011	10.38	10.38	10.08	10.10	30,989	-0.48(-4.54%)
Oct 06, 2011	10.02	10.58	10.02	10.58	59,455	+0.44(+4.34%)
Oct 05, 2011	10.04	10.29	10.04	10.14	40,770	-0.11(-1.07%)
Oct 04, 2011	9.890	10.25	9.810	10.25	58,146	-0.01(-0.10%)
Oct 03, 2011	10.37	10.65	10.25	10.26	31,227	+0.04(+0.39%)
Sep 30, 2011	10.36	10.46	10.20	10.22	28,477	-0.55(-5.11%)
Sep 29, 2011	11.04	11.11	10.69	10.77	16,306	+0.27(+2.57%)
Sep 28, 2011	10.80	10.89	10.50	10.50	36,595	-0.37(-3.40%)
Sep 27, 2011	10.82	11.21	10.82	10.87	54,279	+0.78(+7.73%)
Sep 26, 2011	10.02	10.21	9.820	10.09	37,432	+0.26(+2.64%)
Sep 23, 2011	9.800	10.03	9.800	9.830	30,478	-0.09(-0.91%)
Sep 22, 2011	10.09	10.22	9.810	9.920	36,401	-0.85(-7.89%)
Sep 21, 2011	11.02	11.09	10.77	10.77	37,530	-0.09(-0.83%)
Sep 20, 2011	10.75	11.04	10.71	10.86	20,783	+0.32(+3.04%)
Sep 19, 2011	10.73	10.73	10.43	10.54	33,200	-0.51(-4.62%)
Sep 16, 2011	11.05	11.20	10.93	11.05	28,549	-0.10(-0.90%)
Sep 15, 2011	11.08	11.22	10.93	11.15	26,721	+0.30(+2.76%)
Sep 14, 2011	10.57	10.94	10.57	10.85	21,879	+0.05(+0.46%)
Sep 13, 2011	10.78	10.85	10.61	10.80	34,600	+0.31(+2.96%)
Sep 12, 2011	10.46	10.60	10.25	10.49	28,977	-0.05(-0.47%)
Sep 09, 2011	10.92	10.92	10.49	10.54	22,283	-0.39(-3.57%)
Sep 08, 2011	10.99	11.16	10.90	10.93	17,508	-0.25(-2.24%)
Sep 07, 2011	11.13	11.25	11.08	11.18	32,767	+0.29(+2.66%)
Sep 06, 2011	10.89	10.96	10.73	10.89	24,528	-0.23(-2.07%)
Sep 02, 2011	11.10	11.32	11.10	11.12	23,685	-0.26(-2.28%)
Sep 01, 2011	11.48	11.64	11.37	11.38	60,926	-0.25(-2.15%)
Aug 31, 2011	11.68	11.70	11.52	11.63	53,985	+0.49(+4.40%)
Aug 30, 2011	11.11	11.26	11.04	11.14	28,968	-0.11(-0.98%)
Aug 29, 2011	11.23	11.37	11.14	11.25	26,484	+0.45(+4.17%)
Aug 26, 2011	10.69	10.94	10.63	10.80	16,653	+0.07(+0.65%)
Aug 25, 2011	11.06	11.06	10.72	10.73	26,633	-0.23(-2.10%)
Aug 24, 2011	11.06	11.32	10.95	10.96	32,510	-0.08(-0.72%)
Aug 23, 2011	10.73	11.04	10.64	11.04	40,789	+0.48(+4.55%)
Aug 22, 2011	10.73	10.79	10.46	10.56	14,090	+0.24(+2.33%)
Aug 19, 2011	10.34	10.67	10.32	10.32	39,830	-0.18(-1.71%)
Aug 18, 2011	10.79	10.79	10.34	10.50	81,099	-0.88(-7.73%)
Aug 17, 2011	11.32	11.55	11.28	11.38	27,735	+0.09(+0.80%)
Aug 16, 2011	11.18	11.49	11.17	11.29	49,378	-0.43(-3.67%)
Aug 15, 2011	11.42	11.73	11.42	11.72	40,278	+0.56(+5.02%)
Aug 12, 2011	11.08	11.30	11.05	11.16	23,814	+0.16(+1.45%)
Aug 11, 2011	10.60	11.15	10.52	11.00	40,110	+0.58(+5.57%)
Aug 10, 2011	10.74	10.74	10.41	10.42	30,064	-0.54(-4.93%)
Aug 09, 2011	10.93	11.04	10.52	10.96	59,174	+0.26(+2.43%)
Aug 08, 2011	10.95	10.97	10.33	10.70	24,445	-0.64(-5.64%)
Aug 05, 2011	11.37	11.55	11.05	11.34	35,782	+0.98(+9.46%)
Aug 04, 2011	10.78	10.83	10.33	10.36	71,659	-1.13(-9.83%)
Aug 03, 2011	11.63	11.65	11.36	11.49	34,990	-0.07(-0.61%)
Aug 02, 2011	11.80	11.93	11.51	11.56	35,664	-1.03(-8.18%)
Aug 01, 2011	13.02	13.02	12.37	12.59	22,410	-0.20(-1.56%)
Jul 29, 2011	12.67	12.89	12.66	12.79	17,878	+0.26(+2.08%)
Jul 28, 2011	12.44	12.75	12.44	12.53	26,301	+0.08(+0.64%)
Jul 27, 2011	13.00	13.02	12.42	12.45	38,312	-0.09(-0.72%)
Jul 26, 2011	12.53	12.68	12.50	12.54	15,768	+0.04(+0.32%)
Jul 25, 2011	12.43	12.54	12.40	12.50	18,888	+0.01(+0.08%)
Jul 22, 2011	12.49	12.55	12.48	12.49	12,351	-0.03(-0.24%)
Jul 21, 2011	12.36	12.56	12.36	12.52	18,156	+0.51(+4.25%)
Jul 20, 2011	11.98	12.08	11.92	12.01	8,723	+0.07(+0.59%)
Jul 19, 2011	11.91	11.98	11.78	11.94	30,239	+0.16(+1.36%)
Jul 18, 2011	11.71	11.79	11.58	11.78	34,410	-0.32(-2.64%)
Jul 15, 2011	12.07	12.17	12.02	12.10	27,336	-0.15(-1.22%)
Jul 14, 2011	12.46	12.57	12.25	12.25	816,105	-0.30(-2.39%)
Jul 13, 2011	12.37	12.71	12.37	12.55	30,015	+0.42(+3.46%)
Jul 12, 2011	12.08	12.31	12.06	12.13	26,566	+0.01(+0.08%)
Jul 11, 2011	12.24	12.33	12.10	12.12	24,093	-0.71(-5.53%)
Jul 08, 2011	12.76	12.93	12.75	12.83	26,004	-0.31(-2.36%)
Jul 07, 2011	13.01	13.19	13.01	13.14	28,781	+0.11(+0.84%)
Jul 06, 2011	13.22	13.22	12.99	13.03	36,670	-0.33(-2.47%)
Jul 05, 2011	13.41	13.48	13.33	13.36	10,630	-0.12(-0.89%)
Jul 01, 2011	13.40	13.56	13.32	13.48	12,450	+0.07(+0.52%)
Jun 30, 2011	13.32	13.54	13.32	13.41	31,337	+0.28(+2.13%)
Jun 29, 2011	12.94	13.22	12.88	13.13	47,911	+0.53(+4.21%)
Jun 28, 2011	12.59	12.68	12.54	12.60	25,477	-0.10(-0.79%)
Jun 27, 2011	12.43	12.72	12.43	12.70	104,536	+0.42(+3.42%)
Jun 24, 2011	12.12	12.57	12.12	12.28	45,441	-0.07(-0.57%)
Jun 23, 2011	12.26	12.40	12.11	12.35	23,656	-0.30(-2.37%)
Jun 22, 2011	12.79	12.89	12.65	12.65	70,064	-0.31(-2.39%)
Jun 21, 2011	12.84	13.04	12.81	12.96	24,590	+0.28(+2.21%)
Jun 20, 2011	12.63	12.70	12.60	12.68	25,983	+0.01(+0.08%)
Jun 17, 2011	12.68	12.74	12.56	12.67	26,955	+0.05(+0.40%)
Jun 16, 2011	12.41	12.63	12.41	12.62	41,660	+0.02(+0.16%)
Jun 15, 2011	12.83	12.90	12.60	12.60	16,417	-0.47(-3.60%)
Jun 14, 2011	13.06	13.17	13.05	13.07	23,116	+0.11(+0.85%)
Jun 13, 2011	13.10	13.12	12.88	12.96	14,391	-0.05(-0.38%)
Jun 10, 2011	13.28	13.28	13.00	13.01	15,765	-0.53(-3.91%)
Jun 09, 2011	13.35	13.58	13.34	13.54	33,490	+0.29(+2.19%)
Jun 08, 2011	13.44	13.55	13.25	13.25	34,443	-0.44(-3.21%)
Jun 07, 2011	13.64	13.78	13.44	13.69	19,433	+0.25(+1.86%)
Jun 06, 2011	13.65	13.65	13.30	13.44	29,014	-0.19(-1.39%)
Jun 03, 2011	13.51	13.77	13.47	13.63	59,720	-0.03(-0.22%)
May 24, 2011	13.69	13.73	13.56	13.66	23,809	+0.01(+0.07%)
May 23, 2011	13.54	13.67	13.48	13.65	31,280	-0.37(-2.64%)
May 20, 2011	14.09	14.13	13.92	14.02	18,570	-0.20(-1.41%)
May 19, 2011	14.03	14.22	13.97	14.22	36,167	+0.31(+2.23%)
May 18, 2011	13.84	13.98	13.81	13.91	22,611	-0.03(-0.22%)
May 17, 2011	13.93	14.02	13.80	13.94	42,294	-0.12(-0.85%)
May 16, 2011	13.97	14.19	13.97	14.06	26,039	+0.02(+0.14%)
May 13, 2011	14.17	14.20	13.90	14.04	19,642	-0.20(-1.40%)
May 12, 2011	14.06	14.36	14.06	14.24	29,263	+0.12(+0.85%)
May 11, 2011	14.36	14.44	14.04	14.12	67,782	-0.51(-3.49%)
May 10, 2011	14.32	14.63	14.32	14.63	20,190	+0.33(+2.31%)
May 09, 2011	14.16	14.35	14.13	14.30	18,907	+0.27(+1.92%)
May 06, 2011	14.40	14.44	14.00	14.03	19,979	-0.37(-2.57%)
May 05, 2011	14.75	14.81	14.32	14.40	24,207	-0.38(-2.57%)
May 04, 2011	14.88	14.93	14.71	14.78	15,343	+0.00(+0.00%)
May 03, 2011	14.71	14.94	14.71	14.78	151,627	-0.12(-0.81%)