Assa Abloy AB Historical Data - ALZC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.14	-3.93510528133	28.97	28.97	27.77	5926	28.37306425	DE
4	-1.74	-5.88434223876	29.57	31	27.77	3727	29.08398103	DE
12	-0.69	-2.41935483871	28.52	31	27.26	1854	28.90385655	DE
26	-1.92	-6.45378151261	29.75	31	27.26	1413	29.01202413	DE
52	0.25	0.906453952139	27.58	31	24.84	1042	28.34530426	DE
156	7.03	33.7980769231	20.8	31	19.2	1102	26.68429256	DE
260	7.03	33.7980769231	20.8	31	19.2	1102	26.68429256	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	27.83	-0.3	-1.07	27.93	28.01	27.79	1805
1742506020	28.13	-0.47	-1.64	28.52	28.52	27.77	981
1742419620	28.6	0.38	1.35	28.24	28.63	28.24	1097
1742333220	28.22	0.13	0.46	28.29	28.31	27.78	14701
1742246820	28.09	-0.68	-2.36	28.67	28.67	28.06	4209
1741987620	28.77	0.07	0.24	28.97	28.97	28.77	8644
1741901220	28.7	-0.86	-2.91	29.37	29.66	28.55	1347
1741814820	29.56	0.06	0.20	29.73	29.94	29.42	38002
1741728420	29.5	-0.93	-3.06	30.44	30.44	29.5	31
1741642020	30.43	-0.49	-1.58	30.96	30.96	30.24	287
1741382820	30.92	0.44	1.44	30.12	31	30.12	314
1741296420	30.48	0.45	1.50	29.98	30.48	29.96	62
1741210020	30.03	1.29	4.49	29.91	30.03	29.9	139
1741123620	28.74	-1.15	-3.85	29.64	29.64	28.74	228
1741037220	29.89	0.33	1.12	29.63	29.89	29.41	56
1740778020	29.56	-0.05	-0.17	29.36	29.78	29.26	962
1740691620	29.61	-0.43	-1.43	29.7	29.92	29.61	123
1740605220	30.04	0.21	0.70	30.11	30.17	30.04	824
1740518820	29.83	0.38	1.29	29.31	29.83	29.31	39
1740432420	29.45	-0.11	-0.37	29.64	29.75	29.29	1787
1740173220	29.56	0.04	0.14	29.57	29.99	29.56	713
1740086820	29.52	0.59	2.04	28.99	29.52	28.99	500
1740000420	28.93	-0.81	-2.72	29.74	29.75	28.86	1214
1739914020	29.74	0.15	0.51	29.56	29.87	29.56	563
1739827620	29.59	0.24	0.82	29.43	29.59	29.35	600
1739568420	29.35	0.08	0.27	29.47	29.52	29.27	122
1739482020	29.27	0.1	0.34	29.24	29.39	29.17	89
1739395620	29.17	-0.4	-1.35	29.44	29.44	28.91	329
1739309220	29.57	0.52	1.79	29.01	29.57	29.01	555
1739222820	29.05	0.16	0.55	28.85	29.05	28.85	433
1738963620	28.89	-0.62	-2.10	29.45	29.45	28.8	929
1738877220	29.51	0.69	2.39	29.25	29.51	28.67	774
1738790820	28.82	-0.47	-1.60	29.17	29.72	28.82	200
1738704420	29.29	0.41	1.42	28.93	29.29	28.79	203
1738618020	28.88	-0.57	-1.94	28.8	28.94	28.69	51
1738358820	29.45	-0.33	-1.11	29.87	29.87	29.45	117
1738272420	29.78	0.39	1.33	29.65	29.81	29.65	7
1738186020	29.39	0.05	0.17	29.44	29.49	29.39	903
1738099620	29.34	0.43	1.49	29.39	29.59	29.28	648
1738013220	28.91	-0.6	-2.03	29.17	29.17	28.91	26
1737754020	29.51	0.06	0.20	29.68	29.68	29.42	137
1737667620	29.45	-0.06	-0.20	29.35	29.45	29.18	66
1737581220	29.51	0.06	0.20	29.46	29.51	29.39	318
1737494820	29.45	0.12	0.41	29.15	29.45	29.15	306
1737408420	29.33	0.32	1.10	29.04	29.33	29.04	293
1737149220	29.01	0.47	1.65	29.01	29.01	28.9	306
1737062820	28.54	0.3	1.06	28.44	28.55	28.38	211
1736976420	28.24	0.88	3.22	27.58	28.31	27.58	969
1736890020	27.36	-0.3	-1.08	27.42	27.6	27.26	1168
1736803620	27.66	-0.08	-0.29	27.66	27.66	27.36	6980
1736544420	27.74	-0.53	-1.87	28.15	28.15	27.74	819
1736458020	28.27	0.12	0.43	28.15	28.36	28.13	584
1736371620	28.15	-0.02	-0.07	28.2	29	27.8	1795
1736285220	28.17	-0.73	-2.53	28.5	28.5	28.01	1774
1736198820	28.9	0.39	1.37	28.73	29.88	28.65	3940
1735939620	28.51	-0.04	-0.14	28.64	28.64	28.51	911
1735853220	28.55	0.06	0.21	28.58	28.68	28.5	1142
1735594020	28.49	-0.01	-0.04	28.49	28.49	28.39	2101
1735334820	28.5	0	0.00	28.52	28.59	28.36	918
1734989220	28.5	0.27	0.96	28.37	28.56	28.18	401

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (ALZC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (ALZC) Historical

Assa Abloy AB (ALZC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free