Assa Abloy AB ser B

ASSA-B 
(NasdaqOMXS) 
 

History: Assa Abloy AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2019
202.50
205.50
201.40
205.50
2,125,338
205.00
0
17/06/2019
203.70
203.90
201.70
203.00
990,582
203.00
0
14/06/2019
203.50
203.50
201.20
202.80
1,127,356
202.60
0
13/06/2019
201.20
205.10
200.20
203.50
1,728,463
203.50
0
12/06/2019
198.35
202.20
196.20
201.70
1,593,091
200.30
0
11/06/2019
198.70
200.30
198.45
199.10
1,795,655
199.30
0
10/06/2019
199.80
200.10
197.85
198.25
1,296,682
198.50
0
07/06/2019
194.00
198.20
191.40
197.85
3,900,129
196.84
0
05/06/2019
187.35
191.15
186.60
189.90
1,967,276
189.80
0
04/06/2019
186.50
187.65
184.85
187.65
2,508,085
186.68
0
03/06/2019
184.35
187.40
184.15
187.40
2,177,217
186.10
0
31/05/2019
188.55
188.85
183.00
185.20
3,694,703
185.10
0
29/05/2019
191.20
191.20
188.30
189.35
777,907
189.39
0
28/05/2019
193.10
194.20
192.05
192.90
1,868,026
192.90
0
27/05/2019
194.95
196.05
192.95
193.40
683,958
193.60
0
24/05/2019
194.00
195.35
193.40
193.95
1,447,636
194.23
0
23/05/2019
194.40
195.30
192.55
192.55
1,664,624
193.43
0
22/05/2019
195.00
197.15
193.80
196.50
1,780,626
196.00
0
21/05/2019
195.85
196.55
194.65
194.95
1,190,706
195.37
0
20/05/2019
196.15
196.45
193.95
194.80
1,344,296
194.80
0
17/05/2019
198.15
198.35
194.95
196.30
1,581,320
196.10
0
16/05/2019
195.95
198.10
194.80
198.10
1,594,144
197.00
0
15/05/2019
197.60
197.60
192.85
195.10
1,617,896
194.60
0
14/05/2019
195.55
196.20
193.45
196.20
1,119,678
195.60
0
13/05/2019
195.55
195.85
192.75
193.65
1,517,461
193.91
0
10/05/2019
198.95
199.95
194.00
195.55
3,368,076
196.19
0
09/05/2019
199.55
200.40
197.65
197.95
1,231,737
198.59
0
08/05/2019
198.85
201.40
198.55
201.10
2,138,392
200.40
0
07/05/2019
202.90
204.30
199.10
199.45
2,001,737
200.56
0
06/05/2019
202.70
203.10
199.30
202.80
1,640,883
201.60
0
03/05/2019
203.00
205.60
202.80
205.20
2,153,423
205.10
0
02/05/2019
202.60
204.60
200.90
202.50
2,713,241
202.50
0
30/04/2019
202.50
204.70
202.20
202.60
1,132,534
202.90
0
29/04/2019
203.90
205.10
202.70
204.50
1,533,726
204.00
0
26/04/2019
203.10
204.70
201.30
203.00
2,375,573
203.00
0
25/04/2019
204.80
209.50
202.30
206.80
3,802,282
206.50
0
24/04/2019
210.60
211.60
208.00
211.10
2,169,176
210.40
0
23/04/2019
210.40
210.40
206.60
210.30
2,425,608
209.20
0
18/04/2019
206.10
210.80
203.10
210.40
1,024,315
209.20
0
17/04/2019
205.60
206.50
204.10
206.10
1,486,936
205.60
0
16/04/2019
206.90
207.70
203.90
205.40
1,746,678
205.50
0
15/04/2019
207.30
207.40
205.20
206.00
1,701,980
206.00
0
12/04/2019
206.30
207.60
205.50
207.10
2,041,768
206.90
0
11/04/2019
206.20
207.10
205.10
206.00
1,682,804
206.00
0
10/04/2019
203.70
206.80
203.70
206.40
1,869,015
206.00
0
09/04/2019
204.30
205.80
202.90
203.40
1,386,535
203.90
0
08/04/2019
202.50
204.30
201.20
204.30
1,351,134
203.50
0
05/04/2019
203.80
203.80
201.50
202.50
1,554,800
202.50
0
04/04/2019
204.00
204.50
202.20
203.30
1,451,976
203.20
0
03/04/2019
198.50
203.10
198.40
203.10
2,052,882
202.00
0
02/04/2019
198.45
199.50
196.70
197.50
2,429,791
197.50
0
01/04/2019
201.70
203.30
200.15
202.45
1,852,295
201.94
0
29/03/2019
201.50
202.20
199.05
200.70
2,081,395
200.50
0
28/03/2019
197.35
200.30
197.15
200.20
2,209,768
199.60
0
27/03/2019
194.70
198.15
194.25
197.30
1,546,231
196.90
0
26/03/2019
194.50
194.90
192.25
194.15
1,710,658
193.78
0
25/03/2019
193.80
194.50
192.15
193.70
1,251,205
193.70
0
22/03/2019
198.00
199.00
193.60
194.05
1,530,342
194.72
0
21/03/2019
196.55
197.70
195.30
197.60
1,341,260
197.10
0
20/03/2019
196.90
197.70
196.10
196.55
1,516,981
196.79
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 June 2019 18:43:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB5 - 2019-06-19 19:43:07 - 2019-06-19 18:43:07 - 1000 - Website: OKAY