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
18/09/2019
218.60
220.00
217.60
219.10
1,597,814
219.00
0
17/09/2019
214.80
219.20
213.90
218.70
2,035,939
217.80
0
16/09/2019
216.90
216.90
214.70
215.30
1,266,804
215.60
0
13/09/2019
216.40
217.60
215.80
217.30
1,294,910
217.00
0
12/09/2019
214.60
218.20
212.00
216.00
2,055,937
216.00
0
11/09/2019
212.20
214.40
210.50
213.50
2,136,112
213.00
0
10/09/2019
211.00
212.20
208.40
212.20
2,256,905
210.90
0
09/09/2019
213.30
213.90
210.40
211.30
1,254,830
211.80
0
06/09/2019
211.20
214.60
210.30
213.00
1,946,741
213.00
0
05/09/2019
214.20
214.40
209.90
210.70
2,139,581
211.00
0
04/09/2019
210.50
212.80
208.60
211.10
2,290,764
211.20
0
03/09/2019
205.90
208.70
205.60
206.90
1,810,833
207.00
0
02/09/2019
204.90
206.50
204.70
205.90
1,607,579
205.60
0
30/08/2019
205.30
205.90
204.10
204.90
2,471,258
204.90
0
29/08/2019
201.80
204.50
201.40
204.30
2,032,970
203.70
0
28/08/2019
206.20
207.20
200.00
201.70
3,323,426
201.90
0
27/08/2019
205.60
206.50
203.40
206.10
1,830,906
205.80
0
26/08/2019
203.70
206.90
198.45
205.60
1,548,095
204.40
0
23/08/2019
207.60
208.40
205.00
205.00
2,983,196
206.50
0
22/08/2019
213.90
214.70
205.90
205.90
3,108,764
208.10
0
21/08/2019
215.30
216.60
213.80
214.60
1,652,414
214.80
0
20/08/2019
215.40
216.90
214.50
215.00
1,095,609
215.50
0
19/08/2019
216.40
217.20
214.20
215.60
1,138,294
215.50
0
16/08/2019
213.00
215.80
213.00
215.20
1,503,705
214.90
0
15/08/2019
212.40
213.80
209.10
212.00
1,357,795
211.50
0
14/08/2019
215.50
215.90
211.20
211.80
1,440,978
212.50
0
13/08/2019
214.70
216.50
211.70
216.00
1,628,299
214.50
0
12/08/2019
215.50
217.90
213.90
215.30
998,558
215.60
0
09/08/2019
217.20
217.60
214.40
214.90
1,244,712
215.60
0
08/08/2019
217.00
217.90
215.00
217.90
1,369,237
217.10
0
07/08/2019
212.30
214.40
211.60
213.80
1,574,063
213.30
0
06/08/2019
213.30
214.80
211.60
212.00
1,555,036
213.00
0
05/08/2019
215.10
215.20
211.40
213.00
1,626,766
213.00
0
02/08/2019
221.40
221.60
216.70
217.90
1,671,434
218.30
0
01/08/2019
222.30
224.70
220.50
224.20
1,421,264
223.10
0
31/07/2019
222.10
223.30
220.30
222.90
1,491,181
222.50
0
30/07/2019
224.60
224.60
220.90
222.20
1,322,954
222.20
0
29/07/2019
222.90
224.60
222.50
223.70
1,023,976
223.70
0
26/07/2019
222.10
224.30
221.90
223.20
1,334,083
223.00
0
25/07/2019
223.50
225.40
220.40
221.50
1,569,519
222.50
0
24/07/2019
224.50
224.50
221.40
223.50
1,761,629
223.00
0
23/07/2019
221.80
225.20
221.30
224.40
1,597,407
223.80
0
22/07/2019
219.90
221.70
218.80
220.80
1,836,410
220.80
0
19/07/2019
216.40
221.40
214.40
220.90
2,076,497
219.50
0
18/07/2019
219.50
219.80
213.90
215.70
2,591,394
215.70
0
17/07/2019
216.00
231.60
216.00
218.50
4,967,748
222.50
0
16/07/2019
211.10
216.30
211.10
216.10
1,781,189
214.70
0
15/07/2019
211.10
212.90
210.20
212.40
1,146,346
212.20
0
12/07/2019
210.50
211.20
208.90
210.70
1,068,029
210.20
0
11/07/2019
210.80
211.90
208.60
210.30
1,154,798
210.20
0
10/07/2019
213.00
213.00
210.40
210.80
2,116,875
211.20
0
09/07/2019
213.90
215.20
211.80
213.20
1,639,971
213.40
0
08/07/2019
212.70
214.70
212.60
214.70
1,429,090
214.20
0
05/07/2019
213.40
213.60
209.00
212.50
2,121,729
212.00
0
04/07/2019
213.80
214.90
212.50
214.10
848,125
213.80
0
03/07/2019
210.90
213.80
210.90
213.70
2,388,793
212.80
0
02/07/2019
211.60
213.30
211.00
212.50
1,447,005
212.50
0
01/07/2019
210.30
211.90
210.30
211.80
1,416,300
211.40
0
28/06/2019
206.70
210.90
205.80
209.90
3,322,151
209.80
0
27/06/2019
207.60
208.60
205.80
206.70
1,821,573
206.80
0
26/06/2019
205.70
207.00
204.00
206.90
1,818,626
206.30
0
25/06/2019
206.00
208.10
205.60
206.90
1,142,336
207.00
0
24/06/2019
205.50
208.60
204.40
206.50
1,510,123
206.50
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.
 
20 September 2019 00:53:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-20 01:53:09 - 2019-09-20 00:53:09 - 1000 - Website: OKAY