Other OTC - Delayed Quote • USD
ASSA ABLOY AB (publ) (ASAZY)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.22 | 13.51 | 13.18 | 13.46 | 13.46 | 305,368 |
Apr 24, 2024 | 13.92 | 14.07 | 13.71 | 13.74 | 13.74 | 82,400 |
Apr 23, 2024 | 14.10 | 14.40 | 14.10 | 14.38 | 14.38 | 155,100 |
Apr 22, 2024 | 13.94 | 14.08 | 13.90 | 14.01 | 14.01 | 71,100 |
Apr 19, 2024 | 13.88 | 13.95 | 13.84 | 13.87 | 13.87 | 74,400 |
Apr 18, 2024 | 13.86 | 13.95 | 13.80 | 13.80 | 13.80 | 77,600 |
Apr 17, 2024 | 14.04 | 14.04 | 13.86 | 13.95 | 13.95 | 72,700 |
Apr 16, 2024 | 13.97 | 14.01 | 13.86 | 13.97 | 13.97 | 95,700 |
Apr 15, 2024 | 14.37 | 14.39 | 14.06 | 14.06 | 14.06 | 114,200 |
Apr 12, 2024 | 13.99 | 14.04 | 13.85 | 13.94 | 13.94 | 121,500 |
Apr 11, 2024 | 14.25 | 14.39 | 14.08 | 14.34 | 14.34 | 86,600 |
Apr 10, 2024 | 14.22 | 14.32 | 14.15 | 14.21 | 14.21 | 74,100 |
Apr 9, 2024 | 14.41 | 14.42 | 14.27 | 14.36 | 14.36 | 66,900 |
Apr 8, 2024 | 14.51 | 14.51 | 14.38 | 14.41 | 14.41 | 54,700 |
Apr 5, 2024 | 14.23 | 14.39 | 14.22 | 14.34 | 14.34 | 215,800 |
Apr 4, 2024 | 14.54 | 14.61 | 14.30 | 14.31 | 14.31 | 119,500 |
Apr 3, 2024 | 14.20 | 14.38 | 14.20 | 14.32 | 14.32 | 59,800 |
Apr 2, 2024 | 14.17 | 14.26 | 14.16 | 14.17 | 14.17 | 55,300 |
Apr 1, 2024 | 14.39 | 14.39 | 14.18 | 14.23 | 14.23 | 78,500 |
Mar 28, 2024 | 14.36 | 14.45 | 14.36 | 14.36 | 14.36 | 110,200 |
Mar 27, 2024 | 14.49 | 14.58 | 14.48 | 14.56 | 14.56 | 102,700 |
Mar 26, 2024 | 14.67 | 14.84 | 14.67 | 14.75 | 14.75 | 87,500 |
Mar 25, 2024 | 14.72 | 14.79 | 14.64 | 14.64 | 14.64 | 140,500 |
Mar 22, 2024 | 14.89 | 14.91 | 14.76 | 14.79 | 14.79 | 89,600 |
Mar 21, 2024 | 14.90 | 15.00 | 14.89 | 14.93 | 14.93 | 79,500 |
Mar 20, 2024 | 14.69 | 14.93 | 14.64 | 14.92 | 14.92 | 66,500 |
Mar 19, 2024 | 14.45 | 14.63 | 14.42 | 14.57 | 14.57 | 75,000 |
Mar 18, 2024 | 14.51 | 14.55 | 14.29 | 14.32 | 14.32 | 101,800 |
Mar 15, 2024 | 14.72 | 14.82 | 14.71 | 14.81 | 14.81 | 79,000 |
Mar 14, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 14.77 | 66,500 |
Mar 13, 2024 | 15.08 | 15.09 | 14.94 | 14.98 | 14.98 | 340,800 |
Mar 12, 2024 | 14.74 | 14.97 | 14.66 | 14.95 | 14.95 | 99,600 |
Mar 11, 2024 | 14.60 | 14.71 | 14.56 | 14.66 | 14.66 | 116,100 |
Mar 8, 2024 | 14.76 | 14.84 | 14.68 | 14.73 | 14.73 | 62,000 |
Mar 7, 2024 | 14.50 | 14.57 | 14.45 | 14.51 | 14.51 | 75,700 |
Mar 6, 2024 | 14.31 | 14.41 | 14.28 | 14.33 | 14.33 | 120,700 |
Mar 5, 2024 | 14.13 | 14.29 | 14.13 | 14.20 | 14.20 | 58,800 |
Mar 4, 2024 | 14.13 | 14.25 | 14.13 | 14.19 | 14.19 | 55,400 |
Mar 1, 2024 | 14.18 | 14.27 | 14.14 | 14.27 | 14.27 | 63,100 |
Feb 29, 2024 | 14.28 | 14.38 | 14.16 | 14.19 | 14.19 | 55,900 |
Feb 28, 2024 | 14.10 | 14.18 | 14.08 | 14.17 | 14.17 | 49,900 |
Feb 27, 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 14.16 | 67,700 |
Feb 26, 2024 | 14.16 | 14.24 | 14.10 | 14.18 | 14.18 | 47,000 |
Feb 23, 2024 | 14.22 | 14.27 | 14.20 | 14.25 | 14.25 | 50,800 |
Feb 22, 2024 | 14.08 | 14.20 | 14.08 | 14.19 | 14.19 | 67,100 |
Feb 21, 2024 | 13.97 | 14.08 | 13.96 | 14.06 | 14.06 | 98,000 |
Feb 20, 2024 | 13.97 | 14.16 | 13.97 | 14.10 | 14.10 | 139,600 |
Feb 16, 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 13.65 | 63,500 |
Feb 15, 2024 | 13.62 | 13.72 | 13.61 | 13.72 | 13.72 | 103,100 |
Feb 14, 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 13.47 | 89,800 |
Feb 13, 2024 | 13.25 | 13.34 | 13.18 | 13.27 | 13.27 | 120,000 |
Feb 12, 2024 | 13.65 | 13.74 | 13.64 | 13.69 | 13.69 | 68,400 |
Feb 9, 2024 | 13.52 | 13.59 | 13.49 | 13.56 | 13.56 | 85,300 |
Feb 8, 2024 | 13.57 | 13.63 | 13.56 | 13.60 | 13.60 | 58,800 |
Feb 7, 2024 | 13.53 | 13.65 | 13.50 | 13.59 | 13.59 | 80,100 |
Feb 6, 2024 | 13.48 | 13.65 | 13.48 | 13.63 | 13.63 | 71,900 |
Feb 5, 2024 | 13.45 | 13.46 | 13.34 | 13.45 | 13.45 | 130,500 |
Feb 2, 2024 | 13.56 | 13.67 | 13.55 | 13.66 | 13.66 | 50,700 |
Feb 1, 2024 | 13.67 | 13.85 | 13.66 | 13.83 | 13.83 | 71,500 |
Jan 31, 2024 | 13.86 | 13.87 | 13.66 | 13.68 | 13.68 | 86,000 |
Jan 30, 2024 | 13.75 | 13.82 | 13.69 | 13.77 | 13.77 | 89,000 |
Jan 29, 2024 | 13.60 | 13.71 | 13.53 | 13.69 | 13.69 | 83,100 |
Jan 26, 2024 | 13.70 | 13.71 | 13.59 | 13.61 | 13.61 | 59,200 |
Jan 25, 2024 | 13.61 | 13.71 | 13.60 | 13.70 | 13.70 | 83,500 |
Jan 24, 2024 | 13.62 | 13.65 | 13.51 | 13.54 | 13.54 | 1,879,500 |
Jan 23, 2024 | 13.72 | 13.72 | 13.47 | 13.55 | 13.55 | 1,382,500 |
Jan 22, 2024 | 13.81 | 13.86 | 13.70 | 13.73 | 13.73 | 435,100 |
Jan 19, 2024 | 13.52 | 13.59 | 13.44 | 13.58 | 13.58 | 69,000 |
Jan 18, 2024 | 13.47 | 13.55 | 13.43 | 13.55 | 13.55 | 76,700 |
Jan 17, 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 13.42 | 97,100 |
Jan 16, 2024 | 13.48 | 13.55 | 13.41 | 13.45 | 13.45 | 106,000 |
Jan 12, 2024 | 13.91 | 13.91 | 13.79 | 13.84 | 13.84 | 61,000 |
Jan 11, 2024 | 13.82 | 13.83 | 13.62 | 13.75 | 13.75 | 110,100 |
Jan 10, 2024 | 13.72 | 13.83 | 13.72 | 13.81 | 13.81 | 51,800 |
Jan 9, 2024 | 13.65 | 13.78 | 13.63 | 13.73 | 13.73 | 52,800 |
Jan 8, 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 13.84 | 97,900 |
Jan 5, 2024 | 13.57 | 13.77 | 13.52 | 13.59 | 13.59 | 65,400 |
Jan 4, 2024 | 13.58 | 13.77 | 13.58 | 13.68 | 13.68 | 73,200 |
Jan 3, 2024 | 13.52 | 13.58 | 13.42 | 13.54 | 13.54 | 79,400 |
Jan 2, 2024 | 14.12 | 14.14 | 14.03 | 14.07 | 14.07 | 118,400 |
Dec 29, 2023 | 14.41 | 14.47 | 14.36 | 14.38 | 14.38 | 104,700 |
Dec 28, 2023 | 14.49 | 14.50 | 14.40 | 14.42 | 14.42 | 222,400 |
Dec 27, 2023 | 14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 64,500 |
Dec 26, 2023 | 14.38 | 14.51 | 14.31 | 14.47 | 14.47 | 61,900 |
Dec 22, 2023 | 14.45 | 14.47 | 14.32 | 14.34 | 14.34 | 57,800 |
Dec 21, 2023 | 14.24 | 14.27 | 14.13 | 14.27 | 14.27 | 135,500 |
Dec 20, 2023 | 14.09 | 14.29 | 14.07 | 14.08 | 14.08 | 138,900 |
Dec 19, 2023 | 13.82 | 13.93 | 13.82 | 13.92 | 13.92 | 72,100 |
Dec 18, 2023 | 13.84 | 13.88 | 13.71 | 13.81 | 13.81 | 92,600 |
Dec 15, 2023 | 13.75 | 13.94 | 13.74 | 13.82 | 13.82 | 87,700 |
Dec 14, 2023 | 13.62 | 13.80 | 13.60 | 13.71 | 13.71 | 118,100 |
Dec 13, 2023 | 13.01 | 13.31 | 12.97 | 13.27 | 13.27 | 114,100 |
Dec 12, 2023 | 13.26 | 13.31 | 13.22 | 13.27 | 13.27 | 79,000 |
Dec 11, 2023 | 13.20 | 13.27 | 13.18 | 13.21 | 13.21 | 112,400 |
Dec 8, 2023 | 13.01 | 13.14 | 13.01 | 13.07 | 13.07 | 60,800 |
Dec 7, 2023 | 13.05 | 13.13 | 12.99 | 13.12 | 13.12 | 54,900 |
Dec 6, 2023 | 13.02 | 13.09 | 12.95 | 12.97 | 12.97 | 64,000 |
Dec 5, 2023 | 12.85 | 12.90 | 12.79 | 12.81 | 12.81 | 70,300 |
Dec 4, 2023 | 12.76 | 12.84 | 12.71 | 12.84 | 12.84 | 169,700 |
Dec 1, 2023 | 12.78 | 13.02 | 12.78 | 13.01 | 13.01 | 88,100 |
Nov 30, 2023 | 12.79 | 12.82 | 12.72 | 12.77 | 12.77 | 118,100 |
Nov 29, 2023 | 12.94 | 13.01 | 12.87 | 12.97 | 12.97 | 84,100 |
Nov 28, 2023 | 12.74 | 12.84 | 12.72 | 12.80 | 12.80 | 85,100 |
Nov 27, 2023 | 12.75 | 12.84 | 12.75 | 12.84 | 12.84 | 107,800 |
Nov 24, 2023 | 12.75 | 12.81 | 12.75 | 12.77 | 12.77 | 47,600 |
Nov 22, 2023 | 12.66 | 12.66 | 12.57 | 12.63 | 12.63 | 56,300 |
Nov 21, 2023 | 12.70 | 12.70 | 12.59 | 12.62 | 12.62 | 112,500 |
Nov 20, 2023 | 12.49 | 12.57 | 12.46 | 12.54 | 12.54 | 107,400 |
Nov 17, 2023 | 12.41 | 12.49 | 12.41 | 12.49 | 12.49 | 76,600 |
Nov 16, 2023 | 12.20 | 12.30 | 12.18 | 12.25 | 12.25 | 558,300 |
Nov 15, 2023 | 12.16 | 12.29 | 12.15 | 12.25 | 12.25 | 104,700 |
Nov 14, 2023 | 11.73 | 11.95 | 11.72 | 11.94 | 11.94 | 148,800 |
Nov 13, 2023 | 11.22 | 11.29 | 11.20 | 11.29 | 11.29 | 159,300 |
Nov 10, 2023 | 0.11 Dividend | |||||
Nov 10, 2023 | 11.14 | 11.30 | 11.10 | 11.27 | 11.27 | 73,700 |
Nov 9, 2023 | 11.55 | 11.55 | 11.29 | 11.37 | 11.26 | 219,000 |
Nov 8, 2023 | 11.13 | 11.27 | 11.13 | 11.27 | 11.16 | 277,000 |
Nov 7, 2023 | 11.09 | 11.18 | 11.08 | 11.16 | 11.05 | 156,100 |
Nov 6, 2023 | 11.20 | 11.25 | 11.18 | 11.21 | 11.10 | 227,200 |
Nov 3, 2023 | 11.33 | 11.33 | 11.08 | 11.26 | 11.15 | 230,800 |
Nov 2, 2023 | 11.16 | 11.18 | 10.92 | 11.02 | 10.92 | 270,500 |
Nov 1, 2023 | 10.53 | 10.77 | 10.53 | 10.77 | 10.67 | 886,600 |
Oct 31, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 10.51 | 501,100 |
Oct 30, 2023 | 10.37 | 10.49 | 10.34 | 10.49 | 10.39 | 1,675,900 |
Oct 27, 2023 | 10.34 | 10.35 | 10.24 | 10.26 | 10.16 | 247,700 |
Oct 26, 2023 | 10.26 | 10.35 | 10.25 | 10.29 | 10.19 | 193,800 |
Oct 25, 2023 | 10.41 | 10.48 | 10.26 | 10.35 | 10.25 | 210,500 |
Oct 24, 2023 | 10.23 | 10.33 | 10.17 | 10.29 | 10.19 | 365,300 |
Oct 23, 2023 | 10.23 | 10.42 | 10.21 | 10.33 | 10.23 | 228,400 |
Oct 20, 2023 | 10.36 | 10.42 | 10.31 | 10.33 | 10.23 | 133,700 |
Oct 19, 2023 | 10.66 | 10.74 | 10.58 | 10.59 | 10.49 | 234,100 |
Oct 18, 2023 | 10.74 | 10.76 | 10.60 | 10.62 | 10.52 | 106,300 |
Oct 17, 2023 | 10.97 | 11.14 | 10.96 | 11.10 | 10.99 | 252,700 |
Oct 16, 2023 | 11.11 | 11.18 | 11.09 | 11.12 | 11.01 | 170,400 |
Oct 13, 2023 | 11.15 | 11.19 | 10.98 | 11.03 | 10.93 | 88,500 |
Oct 12, 2023 | 11.36 | 11.36 | 11.17 | 11.18 | 11.07 | 101,200 |
Oct 11, 2023 | 11.28 | 11.36 | 11.23 | 11.32 | 11.21 | 83,700 |
Oct 10, 2023 | 11.19 | 11.33 | 11.17 | 11.27 | 11.16 | 229,000 |
Oct 9, 2023 | 10.90 | 11.00 | 10.88 | 11.00 | 10.90 | 112,700 |
Oct 6, 2023 | 10.90 | 11.09 | 10.84 | 11.04 | 10.94 | 171,100 |
Oct 5, 2023 | 10.83 | 10.86 | 10.75 | 10.81 | 10.71 | 131,500 |
Oct 4, 2023 | 10.69 | 10.72 | 10.59 | 10.70 | 10.60 | 159,000 |
Oct 3, 2023 | 10.64 | 10.67 | 10.59 | 10.65 | 10.55 | 237,400 |
Oct 2, 2023 | 10.72 | 10.78 | 10.65 | 10.65 | 10.55 | 174,700 |
Sep 29, 2023 | 10.93 | 10.94 | 10.78 | 10.82 | 10.72 | 84,100 |
Sep 28, 2023 | 10.72 | 10.84 | 10.68 | 10.80 | 10.70 | 222,700 |
Sep 27, 2023 | 10.69 | 10.69 | 10.53 | 10.61 | 10.51 | 187,300 |
Sep 26, 2023 | 10.76 | 10.80 | 10.62 | 10.64 | 10.54 | 177,500 |
Sep 25, 2023 | 10.65 | 10.78 | 10.65 | 10.75 | 10.65 | 259,800 |
Sep 22, 2023 | 10.64 | 10.78 | 10.64 | 10.65 | 10.55 | 244,100 |
Sep 21, 2023 | 10.78 | 10.79 | 10.64 | 10.66 | 10.56 | 114,200 |
Sep 20, 2023 | 11.10 | 11.18 | 10.92 | 10.92 | 10.82 | 203,600 |
Sep 19, 2023 | 10.76 | 10.81 | 10.71 | 10.78 | 10.68 | 253,000 |
Sep 18, 2023 | 10.52 | 10.73 | 10.51 | 10.68 | 10.58 | 200,100 |
Sep 15, 2023 | 10.69 | 10.73 | 10.55 | 10.56 | 10.46 | 277,500 |
Sep 14, 2023 | 10.46 | 10.53 | 10.43 | 10.52 | 10.42 | 108,200 |
Sep 13, 2023 | 10.51 | 10.56 | 10.42 | 10.46 | 10.36 | 105,500 |
Sep 12, 2023 | 10.79 | 10.79 | 10.63 | 10.65 | 10.55 | 178,700 |
Sep 11, 2023 | 10.96 | 11.03 | 10.94 | 10.99 | 10.89 | 209,700 |
Sep 8, 2023 | 10.94 | 10.99 | 10.89 | 10.93 | 10.83 | 106,900 |
Sep 7, 2023 | 10.92 | 11.01 | 10.90 | 10.99 | 10.89 | 190,300 |
Sep 6, 2023 | 11.12 | 11.14 | 10.98 | 11.04 | 10.94 | 152,400 |
Sep 5, 2023 | 11.27 | 11.28 | 11.12 | 11.18 | 11.07 | 126,600 |
Sep 1, 2023 | 11.41 | 11.41 | 11.15 | 11.21 | 11.10 | 66,400 |
Aug 31, 2023 | 11.26 | 11.32 | 11.18 | 11.21 | 11.10 | 68,500 |
Aug 30, 2023 | 11.32 | 11.35 | 11.25 | 11.28 | 11.17 | 120,600 |
Aug 29, 2023 | 11.04 | 11.28 | 11.02 | 11.27 | 11.16 | 290,300 |
Aug 28, 2023 | 10.99 | 11.20 | 10.99 | 11.13 | 11.02 | 1,520,100 |
Aug 25, 2023 | 10.97 | 11.04 | 10.78 | 10.94 | 10.84 | 1,565,700 |
Aug 24, 2023 | 11.04 | 11.06 | 10.90 | 10.92 | 10.82 | 811,700 |
Aug 23, 2023 | 11.02 | 11.11 | 11.01 | 11.11 | 11.00 | 324,300 |
Aug 22, 2023 | 11.01 | 11.09 | 10.97 | 11.06 | 10.95 | 2,689,100 |
Aug 21, 2023 | 10.86 | 10.89 | 10.77 | 10.87 | 10.77 | 1,790,200 |
Aug 18, 2023 | 10.73 | 10.92 | 10.73 | 10.89 | 10.79 | 1,232,000 |
Aug 17, 2023 | 11.01 | 11.01 | 10.85 | 10.87 | 10.77 | 1,179,500 |
Aug 16, 2023 | 11.14 | 11.24 | 11.09 | 11.12 | 11.01 | 561,400 |
Aug 15, 2023 | 11.31 | 11.33 | 11.15 | 11.18 | 11.07 | 492,700 |
Aug 14, 2023 | 11.24 | 11.39 | 11.24 | 11.36 | 11.25 | 379,400 |
Aug 11, 2023 | 11.31 | 11.39 | 11.28 | 11.32 | 11.21 | 188,700 |
Aug 10, 2023 | 11.56 | 11.70 | 11.48 | 11.52 | 11.41 | 134,000 |
Aug 9, 2023 | 11.49 | 11.55 | 11.44 | 11.55 | 11.44 | 68,600 |
Aug 8, 2023 | 11.38 | 11.46 | 11.32 | 11.42 | 11.31 | 189,400 |
Aug 7, 2023 | 11.57 | 11.63 | 11.48 | 11.63 | 11.52 | 113,800 |
Aug 4, 2023 | 11.57 | 11.72 | 11.53 | 11.58 | 11.47 | 109,100 |
Aug 3, 2023 | 11.49 | 11.56 | 11.45 | 11.51 | 11.40 | 159,800 |
Aug 2, 2023 | 11.78 | 11.82 | 11.64 | 11.71 | 11.60 | 69,100 |
Aug 1, 2023 | 11.86 | 11.97 | 11.85 | 11.89 | 11.78 | 84,400 |
Jul 31, 2023 | 12.04 | 12.06 | 11.98 | 12.00 | 11.89 | 59,300 |
Jul 28, 2023 | 11.98 | 12.04 | 11.91 | 11.92 | 11.81 | 51,400 |
Jul 27, 2023 | 12.14 | 12.14 | 11.94 | 11.97 | 11.86 | 60,900 |
Jul 26, 2023 | 11.74 | 11.94 | 11.72 | 11.89 | 11.78 | 66,600 |
Jul 25, 2023 | 11.99 | 12.14 | 11.99 | 12.07 | 11.96 | 100,000 |
Jul 24, 2023 | 12.02 | 12.10 | 12.00 | 12.06 | 11.95 | 110,000 |
Jul 21, 2023 | 12.00 | 12.04 | 11.96 | 12.00 | 11.89 | 52,000 |
Jul 20, 2023 | 12.10 | 12.12 | 11.96 | 11.97 | 11.86 | 42,700 |
Jul 19, 2023 | 12.59 | 12.61 | 12.31 | 12.34 | 12.22 | 56,600 |
Jul 18, 2023 | 12.57 | 12.76 | 12.57 | 12.75 | 12.63 | 47,800 |
Jul 17, 2023 | 12.36 | 12.49 | 12.36 | 12.47 | 12.35 | 39,400 |
Jul 14, 2023 | 12.46 | 12.53 | 12.44 | 12.46 | 12.34 | 94,200 |
Jul 13, 2023 | 12.41 | 12.55 | 12.41 | 12.52 | 12.40 | 643,100 |
Jul 12, 2023 | 12.18 | 12.36 | 12.13 | 12.35 | 12.23 | 75,600 |
Jul 11, 2023 | 11.79 | 11.88 | 11.74 | 11.86 | 11.75 | 160,900 |
Jul 10, 2023 | 11.47 | 11.63 | 11.47 | 11.62 | 11.51 | 107,800 |
Jul 7, 2023 | 11.43 | 11.57 | 11.39 | 11.50 | 11.39 | 97,900 |
Jul 6, 2023 | 11.47 | 11.50 | 11.34 | 11.46 | 11.35 | 72,100 |
Jul 5, 2023 | 11.73 | 11.75 | 11.67 | 11.69 | 11.58 | 84,600 |
Jul 3, 2023 | 11.96 | 11.96 | 11.87 | 11.92 | 11.81 | 45,100 |
Jun 30, 2023 | 11.95 | 12.06 | 11.93 | 12.04 | 11.93 | 118,200 |
Jun 29, 2023 | 11.68 | 11.72 | 11.64 | 11.66 | 11.55 | 62,000 |
Jun 28, 2023 | 11.82 | 11.87 | 11.76 | 11.82 | 11.71 | 62,700 |
Jun 27, 2023 | 11.49 | 11.73 | 11.49 | 11.72 | 11.61 | 107,100 |
Jun 26, 2023 | 11.38 | 11.48 | 11.38 | 11.46 | 11.35 | 79,100 |
Jun 23, 2023 | 11.21 | 11.37 | 11.21 | 11.33 | 11.22 | 64,700 |
Jun 22, 2023 | 11.42 | 11.54 | 11.41 | 11.43 | 11.32 | 80,500 |
Jun 21, 2023 | 11.35 | 11.61 | 11.35 | 11.50 | 11.39 | 62,900 |
Jun 20, 2023 | 11.38 | 11.46 | 11.34 | 11.45 | 11.34 | 90,300 |
Jun 16, 2023 | 11.82 | 11.82 | 11.71 | 11.72 | 11.61 | 55,600 |
Jun 15, 2023 | 11.72 | 11.95 | 11.72 | 11.94 | 11.83 | 173,200 |
Jun 14, 2023 | 12.08 | 12.16 | 11.94 | 12.08 | 11.97 | 42,500 |
Jun 13, 2023 | 12.10 | 12.21 | 12.07 | 12.20 | 12.08 | 81,800 |
Jun 12, 2023 | 11.87 | 12.00 | 11.84 | 11.96 | 11.85 | 82,600 |
Jun 9, 2023 | 11.75 | 11.81 | 11.75 | 11.79 | 11.68 | 85,400 |
Jun 8, 2023 | 11.79 | 11.86 | 11.77 | 11.86 | 11.75 | 49,400 |
Jun 7, 2023 | 11.64 | 11.73 | 11.64 | 11.68 | 11.57 | 67,300 |
Jun 6, 2023 | 11.35 | 11.60 | 11.35 | 11.56 | 11.45 | 83,500 |
Jun 5, 2023 | 11.47 | 11.60 | 11.36 | 11.52 | 11.41 | 128,200 |
Jun 2, 2023 | 11.38 | 11.50 | 11.38 | 11.45 | 11.34 | 69,500 |
Jun 1, 2023 | 11.12 | 11.38 | 11.10 | 11.38 | 11.27 | 478,700 |
May 31, 2023 | 11.12 | 11.19 | 10.99 | 11.09 | 10.98 | 149,800 |
May 30, 2023 | 11.33 | 11.35 | 11.18 | 11.23 | 11.12 | 89,800 |
May 26, 2023 | 11.29 | 11.41 | 11.29 | 11.36 | 11.25 | 82,600 |
May 25, 2023 | 11.23 | 11.23 | 11.06 | 11.14 | 11.03 | 82,800 |
May 24, 2023 | 11.32 | 11.37 | 11.25 | 11.31 | 11.20 | 74,300 |
May 23, 2023 | 11.59 | 11.61 | 11.48 | 11.48 | 11.37 | 112,100 |
May 22, 2023 | 11.81 | 11.85 | 11.78 | 11.83 | 11.72 | 93,800 |
May 19, 2023 | 11.88 | 11.93 | 11.86 | 11.90 | 11.79 | 65,300 |
May 18, 2023 | 11.37 | 11.66 | 11.37 | 11.55 | 11.44 | 89,400 |
May 17, 2023 | 11.79 | 11.79 | 11.58 | 11.71 | 11.60 | 49,100 |
May 16, 2023 | 11.71 | 11.73 | 11.66 | 11.66 | 11.55 | 69,400 |
May 15, 2023 | 11.77 | 11.91 | 11.77 | 11.91 | 11.80 | 120,700 |
May 12, 2023 | 11.80 | 11.81 | 11.71 | 11.77 | 11.66 | 62,100 |
May 11, 2023 | 11.77 | 11.88 | 11.77 | 11.86 | 11.75 | 131,500 |
May 10, 2023 | 11.84 | 11.84 | 11.70 | 11.80 | 11.69 | 59,600 |
May 9, 2023 | 11.75 | 11.89 | 11.73 | 11.85 | 11.74 | 155,800 |
May 8, 2023 | 11.86 | 11.89 | 11.81 | 11.84 | 11.73 | 188,700 |
May 5, 2023 | 11.72 | 11.99 | 11.72 | 11.96 | 11.85 | 42,300 |
May 4, 2023 | 11.69 | 11.80 | 11.69 | 11.78 | 11.67 | 76,200 |
May 3, 2023 | 11.82 | 11.93 | 11.78 | 11.81 | 11.70 | 65,400 |
May 2, 2023 | 11.65 | 11.65 | 11.54 | 11.62 | 11.51 | 64,800 |
May 1, 2023 | 11.66 | 11.96 | 11.66 | 11.75 | 11.64 | 85,500 |
Apr 28, 2023 | 11.73 | 11.88 | 11.73 | 11.85 | 11.74 | 47,900 |
Apr 27, 2023 | 0.11 Dividend | |||||
Apr 27, 2023 | 11.74 | 11.81 | 11.61 | 11.79 | 11.68 | 86,800 |
Apr 26, 2023 | 11.46 | 11.61 | 11.43 | 11.44 | 11.22 | 52,100 |
Related Tickers
SOMLY SECOM CO., LTD.
17.64
-1.01%
IGE.L Image Scan Holdings Plc
1.2000
0.00%
ALXXF Avante Corp.
0.6500
0.00%
002236.SZ Zhejiang Dahua Technology Co., Ltd.
16.84
-1.35%
XX.V Avante Corp.
0.8400
-1.18%
JNEO.L Journeo plc
263.00
+2.33%
PSG.MC Prosegur Compañía de Seguridad, S.A.
1.6400
0.00%
BKYI BIO-key International, Inc.
1.5000
-6.83%
GKPRF Gatekeeper Systems Inc.
0.5466
-0.62%
SNT Senstar Technologies Corporation
1.3121
-1.35%