Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.80	10.83	10.77	10.81	48,769	-0.15(-1.37%)
Apr 27, 2017	10.82	10.97	10.80	10.96	91,879	+0.14(+1.29%)
Apr 26, 2017	10.82	10.90	10.77	10.82	58,274	-0.23(-2.08%)
Apr 25, 2017	11.03	11.07	10.86	11.05	78,673	+0.25(+2.31%)
Apr 24, 2017	10.76	10.83	10.74	10.80	112,576	+0.47(+4.55%)
Apr 21, 2017	10.36	10.43	10.32	10.33	206,623	-0.15(-1.48%)
Apr 20, 2017	10.44	10.55	10.44	10.48	67,053	+0.12(+1.19%)
Apr 19, 2017	10.39	10.44	10.33	10.36	48,058	-0.02(-0.15%)
Apr 18, 2017	10.29	10.38	10.29	10.38	86,702	+0.03(+0.27%)
Apr 17, 2017	10.24	10.35	10.24	10.35	58,037	+0.12(+1.17%)
Apr 13, 2017	10.28	10.28	10.20	10.23	47,158	-0.13(-1.25%)
Apr 12, 2017	10.27	10.36	10.27	10.36	61,283	+0.10(+0.97%)
Apr 11, 2017	10.21	10.29	10.21	10.26	71,039	+0.15(+1.44%)
Apr 10, 2017	10.12	10.15	10.09	10.11	84,033	-0.02(-0.16%)
Apr 07, 2017	9.995	10.14	9.990	10.13	33,028	+0.03(+0.30%)
Apr 06, 2017	10.16	10.17	10.08	10.10	77,007	+0.01(+0.10%)
Apr 05, 2017	10.09	10.14	10.07	10.09	41,698	-0.05(-0.49%)
Apr 04, 2017	10.01	10.14	10.01	10.14	314,113	-0.01(-0.10%)
Apr 03, 2017	10.23	10.23	10.08	10.15	65,134	-0.11(-1.07%)
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%)