Assa Abloy AB Historical Data - ALZC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	28.85	0.4	1.41	28.7	29	28.53	1102
1732742820	28.45	0.12	0.42	28.24	28.45	28.24	494
1732656420	28.33	-0.41	-1.43	28.6	28.6	28.18	518
1732570020	28.74	-0.16	-0.55	29.05	29.05	28.74	101
1732310820	28.9	0.69	2.45	28.3	28.9	28.23	1013
1732224420	28.21	0.1	0.36	28.13	28.21	28	1570
1732138020	28.11	-0.05	-0.18	28.27	28.27	28.11	342
1732051620	28.16	0.13	0.46	27.77	28.16	27.77	897
1731965220	28.03	0.04	0.14	28.14	28.2	27.92	1068
1731705960	27.99	-0.51	-1.79	28.17	28.35	27.99	187
1731619560	28.5	0.2	0.71	28.23	28.5	28.2	634
1731533160	28.3	0.24	0.86	27.99	28.32	27.99	320
1731446820	28.06	-1.19	-4.07	29.07	29.07	28.06	677
1731360420	29.25	0.64	2.24	29.1	29.37	28.81	3122
1731101220	28.61	-0.73	-2.49	29.12	29.12	28.58	1380
1731014760	29.34	0.7	2.44	28.78	29.34	28.74	465
1730928360	28.64	-0.51	-1.75	29.32	29.77	28.5	7123
1730841960	29.15	-0.11	-0.38	28.99	29.15	28.83	669
1730755560	29.26	0.36	1.25	29.01	29.26	28.86	2152
1730496360	28.9	0.01	0.03	28.95	28.98	28.55	2213
1730409960	28.89	-0.14	-0.48	28.99	28.99	28.48	3226
1730323560	29.03	-0.23	-0.79	29.22	29.24	28.76	6522
1730237160	29.26	-0.3	-1.01	29.63	29.66	29.26	75
1730150760	29.56	0.41	1.41	29.32	29.78	29.32	672
1729888020	29.15	0.14	0.48	29.26	29.26	29.15	640
1729801560	29.01	0.02	0.07	29.07	29.44	29.01	371
1729715160	28.99	-0.49	-1.66	29.54	29.78	28.69	765
1729628760	29.48	-0.14	-0.47	29.39	29.48	29.39	178
1729542360	29.62	-0.09	-0.30	29.64	29.86	29.5	42
1729283160	29.71	0.1	0.34	29.87	30	29.71	181
1729196760	29.61	-0.12	-0.40	29.61	29.61	29.61	19
1729110360	29.73	-0.04	-0.13	29.63	29.75	29.63	831
1729023960	29.77	-0.05	-0.17	30.02	30.07	29.77	428
1728937620	29.82	0.35	1.19	29.54	29.82	29.47	297
1728678360	29.47	0.3	1.03	29.29	29.47	29.29	324
1728591960	29.17	-0.53	-1.78	29.5	29.5	29.17	26
1728505560	29.7	0.19	0.64	29.54	29.7	29.52	276
1728419160	29.51	0.02	0.07	29.2	29.53	29.2	317
1728332760	29.49	0.01	0.03	29.61	29.63	29.35	2514
1728073560	29.48	-0.43	-1.44	29.68	29.68	29.48	93
1727987220	29.91	-0.22	-0.73	29.93	29.93	29.82	1106
1727900820	30.13	0.03	0.10	30.06	30.13	29.94	1435
1727814420	30.1	-0.09	-0.30	30.3	30.5	29.87	58
1727728020	30.19	-0.02	-0.07	30.32	30.38	30.06	663
1727468760	30.21	-0.32	-1.05	30.29	30.29	30.21	17
1727382360	30.53	0.17	0.56	30.64	30.78	30.52	606
1727295960	30.36	0.2	0.66	29.99	30.44	29.99	1081
1727209560	30.16	-0.02	-0.07	30.17	30.2	29.99	455
1727123160	30.18	0.37	1.24	29.75	30.18	29.63	269
1726864020	29.81	-0.02	-0.07	29.75	30.03	29.75	1358
1726777560	29.83	0.36	1.22	29.5	29.94	29.5	1432
1726691220	29.47	0.06	0.20	29.41	29.47	29.2	152
1726604760	29.41	0.3	1.03	29.34	29.41	29.34	2
1726518420	29.11	0.27	0.94	28.96	29.12	28.95	281
1726259160	28.84	0.4	1.41	28.84	28.84	28.84	110
1726172760	28.44	0.11	0.39	28.52	28.56	28.42	1187
1726086360	28.33	0.27	0.96	28.33	28.33	28.33	30
1725999960	28.06	-0.25	-0.88	28.26	28.32	27.91	3147
1725913620	28.31	0.31	1.11	28.1	28.34	28.02	1042
1725654360	28	-0.29	-1.03	28.26	28.54	28	731
1725567960	28.29	-0.45	-1.57	28.8	28.8	28.29	1371
1725481560	28.74	-0.31	-1.07	28.78	29.1	28.74	165
1725395160	29.05	-0.21	-0.72	29.33	29.62	29.05	503
1725308760	29.26	0.13	0.45	29.22	29.26	28.86	658
1725049560	29.13	0.23	0.80	29.02	29.13	28.95	25
1724963160	28.9	0.41	1.44	28.56	29.01	28.56	867

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (ALZC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (ALZC) Historical

Assa Abloy AB (ALZC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE