Assa Abloy Ser B SEK (OP: ASAZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 21.45 | 21.45 | 21.45 | 0 | -1.55(-6.74%) | |
| Mar 27, 2018 | 23.00 | 23.00 | 23.00 | 88 | +1.90(+9.00%) | |
| Mar 26, 2018 | 21.09 | 21.10 | 21.09 | 21.10 | 926 | +0.20(+0.96%) |
| Mar 23, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 186 | +0.05(+0.24%) |
| Mar 22, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 190 | -1.20(-5.44%) |
| Mar 20, 2018 | 22.05 | 22.05 | 22.05 | 197 | +0.15(+0.68%) | |
| Mar 19, 2018 | 22.25 | 22.25 | 21.90 | 21.90 | 1,185 | -0.72(-3.18%) |
| Mar 13, 2018 | 22.62 | 22.62 | 22.62 | 8 | -0.03(-0.13%) | |
| Mar 12, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 2,065 | +0.03(+0.12%) |
| Mar 09, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 1,544 | +0.30(+1.35%) |
| Mar 06, 2018 | 22.32 | 22.32 | 22.32 | 93 | +0.10(+0.45%) | |
| Mar 05, 2018 | 21.85 | 23.00 | 21.85 | 22.22 | 1,424 | +0.47(+2.16%) |
| Mar 02, 2018 | 21.60 | 21.85 | 21.60 | 21.75 | 1,664 | -0.45(-2.03%) |
| Mar 01, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 4,560 | -0.54(-2.37%) |
| Feb 26, 2018 | 22.74 | 22.74 | 22.74 | 93 | +0.44(+1.97%) | |
| Feb 22, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.20(-0.89%) | |
| Feb 20, 2018 | 22.50 | 22.50 | 22.50 | 0 | +1.30(+6.13%) | |
| Feb 12, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.87(+4.28%) | |
| Feb 09, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 1,050 | -1.35(-6.23%) |
| Feb 05, 2018 | 21.68 | 21.68 | 21.68 | 225 | -0.42(-1.90%) | |
| Jan 29, 2018 | 22.10 | 22.10 | 22.10 | 125 | -0.20(-0.90%) | |
| Jan 23, 2018 | 22.30 | 22.30 | 22.30 | 128 | -0.16(-0.71%) | |
| Jan 22, 2018 | 22.45 | 22.46 | 22.45 | 22.46 | 1,016 | +0.86(+3.98%) |
| Jan 17, 2018 | 21.60 | 21.60 | 21.60 | 66 | -0.41(-1.86%) | |
| Jan 16, 2018 | 22.05 | 22.05 | 22.01 | 22.01 | 1,711 | +0.41(+1.90%) |
| Jan 11, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.02(+0.09%) | |
| Jan 09, 2018 | 21.58 | 21.58 | 21.58 | 343 | +0.56(+2.66%) | |
| Jan 08, 2018 | 21.09 | 21.09 | 21.02 | 21.02 | 515 | +0.22(+1.06%) |
| Jan 05, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 177 | -0.15(-0.72%) |
| Jan 04, 2018 | 21.00 | 21.15 | 20.95 | 20.95 | 720 | +0.39(+1.90%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.