OTC Markets OTCPK - Delayed Quote USD
ASSA ABLOY AB (publ) (ASAZF)
31.72
0.00
(0.00%)
At close: May 16 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 15, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 13, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| May 12, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 51,184 |
| May 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 7, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 6, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 1, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Apr 30, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Apr 29, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Apr 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 914 |
| Apr 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Apr 24, 2025 | 0.3021377 Dividend | |||||
| Apr 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 475 |
| Apr 23, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 25.68 | - |
| Apr 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 25.68 | - |
| Apr 21, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 25.68 | - |
| Apr 17, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 25.68 | 142 |
| Apr 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 15, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 10, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 9, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | - |
| Apr 3, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 27.03 | 284 |
| Apr 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Apr 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Mar 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Feb 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Feb 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.16 | - |
| Feb 26, 2025 | 31.46 | 31.46 | 31.40 | 31.40 | 28.16 | 18,226 |
| Feb 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 27.55 | - |
| Feb 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 27.55 | - |
| Feb 21, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 27.55 | - |
| Feb 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 27.55 | - |
| Feb 19, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 27.55 | 581 |
| Feb 18, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 27.60 | - |
| Feb 14, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 27.60 | 3,754 |
| Feb 13, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 12, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 10, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 6, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 4, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Feb 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 31, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 29, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 21, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | 1,503 |
| Jan 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 14, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 13, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 10, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 6, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | - |
| Jan 2, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 26.35 | 200 |
| Dec 31, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 25.61 | - |
| Dec 30, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 25.61 | - |
| Dec 27, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 25.61 | - |
| Dec 26, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 25.61 | - |
| Dec 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 25.61 | 245 |
| Dec 23, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 25.69 | - |
| Dec 20, 2024 | 29.15 | 29.15 | 28.64 | 28.64 | 25.69 | 25,256 |
| Dec 19, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 17, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 16, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 13, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 12, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 11, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 10, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 9, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 6, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 5, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 4, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 3, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Dec 2, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 27, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 25, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 22, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 21, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 20, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 19, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 15, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 14, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 13, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 12, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 11, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 8, 2024 | 0.27653283 Dividend | |||||
| Nov 8, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 27.68 | - |
| Nov 7, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 25.26 | - |
| Nov 6, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 25.26 | - |
| Nov 5, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 25.26 | 2,407 |
| Nov 4, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Nov 1, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 31, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 30, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 29, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 28, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 25, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | - |
| Oct 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 25.66 | 100 |
| Oct 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 26.23 | - |
| Oct 21, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 26.23 | - |
| Oct 18, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 26.23 | - |
| Oct 17, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 26.23 | 200 |
| Oct 16, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 26.48 | - |
| Oct 15, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 26.48 | - |
| Oct 14, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 26.48 | - |
| Oct 11, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 26.48 | 142 |
| Oct 10, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 9, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 8, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 7, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 4, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 3, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 2, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Oct 1, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 30, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 27, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 26, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 24, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | - |
| Sep 23, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 27.17 | 500 |
| Sep 20, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 19, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 17, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 13, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 11, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 9, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 6, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | - |
| Sep 5, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 25.29 | 300 |
| Sep 4, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 25.61 | - |
| Sep 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 25.61 | - |
| Aug 30, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 25.61 | - |
| Aug 29, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 25.61 | - |
| Aug 28, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 25.61 | 1,448 |
| Aug 27, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 25.09 | - |
| Aug 26, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 25.09 | - |
| Aug 23, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 25.09 | - |
| Aug 22, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 25.09 | 4,940 |
| Aug 21, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 23.88 | - |
| Aug 20, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 23.88 | - |
| Aug 19, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 23.88 | - |
| Aug 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 23.88 | 217 |
| Aug 15, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 14, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 13, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 12, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 9, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 8, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 7, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 6, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 5, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 2, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | - |
| Aug 1, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 24.09 | 263 |
| Jul 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 23.74 | - |
| Jul 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 23.74 | 500 |
| Jul 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 26, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 19, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | - |
| Jul 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 24.39 | 510 |
| Jul 17, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 23.98 | - |
| Jul 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 23.98 | 804 |
| Jul 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 12, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 11, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 10, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 9, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 8, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 5, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 3, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 2, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jul 1, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jun 28, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jun 27, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jun 26, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | - |
| Jun 25, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 22.65 | 140 |
| Jun 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 22.61 | - |
| Jun 21, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 22.61 | 208 |
| Jun 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 22.92 | 922 |
| Jun 18, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 23.75 | - |
| Jun 17, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 23.75 | 187 |
| Jun 14, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 23.20 | 161 |
| Jun 13, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 23.94 | 300 |
| Jun 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 23.96 | - |
| Jun 11, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 23.96 | - |
| Jun 10, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 23.96 | - |
| Jun 7, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 23.96 | - |
| Jun 6, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 23.96 | 500 |
| Jun 5, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 22.89 | - |
| Jun 4, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 22.89 | - |
| Jun 3, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 22.89 | - |
| May 31, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 22.89 | - |
| May 30, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 22.89 | 100 |
| May 29, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 28, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 24, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 23, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
| May 17, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 21.49 | - |
Related Tickers
PBC.F Precise Biometrics AB (publ)
0.3080
-2.96%
IGE.L Image Scan Holdings Plc
1.6500
+3.12%
CIX CompX International Inc.
25.73
+0.16%
GKPRF Gatekeeper Systems Inc.
0.3990
+1.79%
NXSN.TA NextVision Stabilized Systems, Ltd.
9,290.00
0.00%
VRME VerifyMe, Inc.
0.7100
+0.98%
NSSC Napco Security Technologies, Inc.
27.83
+0.72%
ALLE Allegion plc
145.64
+1.91%
GFAI Guardforce AI Co., Limited
1.1200
+5.16%
SPCB SuperCom Ltd.
7.11
+3.04%