Assa Abloy AB (PK) Historical Data - ASAZF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.05831903945	29.15	29.15	28.55	12751	28.63913533	CS
4	-0.6	-2.05831903945	29.15	29.15	28.55	12751	28.63913533	CS
12	-3.8	-11.7465224111	32.35	32.35	28.55	4725	28.87991605	CS
26	-0.75	-2.55972696246	29.3	33.2	28.55	2146	29.36174467	CS
52	-0.962	-3.25969097316	29.512	33.2	26.25	11665	27.15421602	CS
156	-2.084	-6.80289873996	30.634	33.2	17.396	4073	24.03450426	CS
260	4.836	20.3930167833	23.714	33.73	11.8	4533	24.52087333	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735337400	28.55	0	0.00	28.55	28.55	28.55	0
1735251000	28.55	0	0.00	28.55	28.55	28.55	0
1735078200	28.55	-0.09	-0.31	28.55	28.55	28.55	245
1734992400	28.64	0	0.00	28.64	28.64	28.64	0
1734733200	28.64	-2.22	-7.19	29.15	29.15	28.64	25256
1734647280	30.86	0	0.00	30.86	30.86	30.86	0
1734560880	30.86	0	0.00	30.86	30.86	30.86	0
1734474480	30.86	0	0.00	30.86	30.86	30.86	0
1734388080	30.86	0	0.00	30.86	30.86	30.86	0
1734128880	30.86	0	0.00	30.86	30.86	30.86	0
1734042480	30.86	0	0.00	30.86	30.86	30.86	0
1733956080	30.86	0	0.00	30.86	30.86	30.86	0
1733869680	30.86	0	0.00	30.86	30.86	30.86	0
1733783280	30.86	0	0.00	30.86	30.86	30.86	0
1733524080	30.86	0	0.00	30.86	30.86	30.86	0
1733437680	30.86	0	0.00	30.86	30.86	30.86	0
1733351280	30.86	0	0.00	30.86	30.86	30.86	0
1733264880	30.86	0	0.00	30.86	30.86	30.86	0
1733178480	30.86	0	0.00	30.86	30.86	30.86	0
1732919280	30.86	0	0.00	30.86	30.86	30.86	0
1732746480	30.86	0	0.00	30.86	30.86	30.86	0
1732660080	30.86	0	0.00	30.86	30.86	30.86	0
1732573680	30.86	0	0.00	30.86	30.86	30.86	0
1732314480	30.86	0	0.00	30.86	30.86	30.86	0
1732228080	30.86	0	0.00	30.86	30.86	30.86	0
1732141680	30.86	0	0.00	30.86	30.86	30.86	0
1732055280	30.86	0	0.00	30.86	30.86	30.86	0
1731968880	30.86	0	0.00	30.86	30.86	30.86	0
1731709680	30.86	0	0.00	30.86	30.86	30.86	0
1731623280	30.86	0	0.00	30.86	30.86	30.86	0
1731536880	30.86	0	0.00	30.86	30.86	30.86	0
1731450480	30.86	0	0.00	30.86	30.86	30.86	0
1731364080	30.86	0	0.00	30.86	30.86	30.86	0
1731104880	30.86	0	0.00	30.86	30.86	30.86	0
1731018480	30.86	0	0.00	30.86	30.86	30.86	0
1730932080	30.86	0	0.00	30.86	30.86	30.86	0
1730845680	30.86	-0.49	-1.57	30.86	30.86	30.86	2407
1730755740	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730496540	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730410140	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730323740	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730237340	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730150940	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729891740	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729805340	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729718940	31.3531	-0.7	-2.17	31.3531	31.3531	31.3531	100
1729632000	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729545600	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729286400	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729200000	32.049999	-0.3	-0.93	32.049999	32.049999	32.049999	200
1729113900	32.35	0	0.00	32.35	32.35	32.35	0
1729027500	32.35	0	0.00	32.35	32.35	32.35	0
1728941100	32.35	0	0.00	32.35	32.35	32.35	0
1728681900	32.35	-0.85	-2.56	32.35	32.35	32.35	142
1728570600	33.2	0	0.00	33.2	33.2	33.2	0
1728484200	33.2	0	0.00	33.2	33.2	33.2	0
1728397800	33.2	0	0.00	33.2	33.2	33.2	0
1728311400	33.2	0	0.00	33.2	33.2	33.2	0
1728052200	33.2	0	0.00	33.2	33.2	33.2	0
1727965800	33.2	0	0.00	33.2	33.2	33.2	0
1727879400	33.2	0	0.00	33.2	33.2	33.2	0
1727793000	33.2	0	0.00	33.2	33.2	33.2	0
1727706600	33.2	0	0.00	33.2	33.2	33.2	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (PK) (ASAZF)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Assa Abloy AB (PK) (ASAZF) Historical

Assa Abloy AB (PK) (ASAZF)

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

Your Recent History

Go Ad-Free