ASSA-B.STASSA-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $359.70 | $362.60 | $358.80 | $362.60 | 288,892 |
| 1/14/2026 | $361.10 | $362.60 | $358.40 | $358.90 | 2.94M |
| 1/13/2026 | $365.20 | $365.20 | $359.80 | $361.00 | 1.61M |
| 1/12/2026 | $364.70 | $367.00 | $362.00 | $365.20 | 1.51M |
| 1/9/2026 | $358.80 | $366.30 | $358.30 | $364.70 | 1.72M |
| 1/8/2026 | $360.00 | $362.80 | $356.00 | $358.30 | 2.07M |
| 1/7/2026 | $357.50 | $361.00 | $349.80 | $361.00 | 3.16M |
| 1/5/2026 | $355.00 | $356.10 | $350.00 | $353.70 | 896,169 |
| 1/2/2026 | $358.20 | $358.50 | $353.10 | $354.80 | 1.31M |
| 12/30/2025 | $356.80 | $360.30 | $355.60 | $358.90 | 1.12M |
| 12/29/2025 | $356.30 | $358.30 | $355.30 | $357.70 | 989,259 |
| 12/23/2025 | $355.90 | $357.40 | $355.10 | $355.40 | 737,841 |
| 12/22/2025 | $356.90 | $357.00 | $353.60 | $356.00 | 759,402 |
| 12/19/2025 | $355.80 | $357.90 | $354.80 | $355.80 | 1.92M |
| 12/18/2025 | $350.80 | $355.00 | $349.00 | $355.00 | 1.48M |
| 12/17/2025 | $357.80 | $358.40 | $349.80 | $350.90 | 1.22M |
| 12/16/2025 | $357.40 | $359.10 | $355.60 | $358.30 | 1.91M |
| 12/15/2025 | $358.00 | $360.40 | $357.90 | $359.00 | 1.20M |
| 12/12/2025 | $359.70 | $361.70 | $357.50 | $357.60 | 947,520 |
| 12/11/2025 | $351.40 | $358.50 | $350.30 | $358.00 | 1.04M |
| 12/10/2025 | $350.90 | $353.80 | $349.70 | $351.60 | 1.19M |
| 12/9/2025 | $358.30 | $358.30 | $353.10 | $353.10 | 1.53M |
| 12/8/2025 | $361.00 | $361.30 | $356.10 | $358.10 | 1.11M |
| 12/5/2025 | $360.70 | $362.80 | $359.00 | $360.90 | 1.35M |
| 12/4/2025 | $356.40 | $360.70 | $354.90 | $359.30 | 1.37M |
| 12/3/2025 | $353.10 | $356.10 | $352.20 | $355.00 | 1.26M |
| 12/2/2025 | $356.70 | $357.40 | $353.00 | $353.50 | 1.10M |
| 12/1/2025 | $355.70 | $357.10 | $353.00 | $356.50 | 1.25M |
| 11/28/2025 | $358.00 | $359.60 | $357.50 | $358.60 | 1.89M |
| 11/27/2025 | $358.30 | $359.20 | $357.00 | $358.60 | 1.15M |
| 11/26/2025 | $356.90 | $357.80 | $354.70 | $356.70 | 1.13M |
| 11/25/2025 | $352.50 | $356.80 | $350.70 | $354.70 | 1.24M |
| 11/24/2025 | $351.30 | $353.60 | $347.60 | $352.30 | 3.24M |
| 11/21/2025 | $342.30 | $348.30 | $341.50 | $348.30 | 1.21M |
| 11/20/2025 | $349.30 | $350.20 | $346.90 | $346.90 | 1.20M |
| 11/19/2025 | $342.30 | $348.00 | $340.70 | $345.40 | 1.47M |
| 11/18/2025 | $348.30 | $349.70 | $341.80 | $343.20 | 1.46M |
| 11/17/2025 | $355.30 | $356.60 | $351.60 | $351.60 | 1.24M |
| 11/14/2025 | $353.80 | $355.70 | $350.40 | $355.70 | 1.08M |
| 11/13/2025 | $361.50 | $362.90 | $355.70 | $356.50 | 1.48M |
| 11/12/2025 | $360.00 | $363.40 | $358.50 | $361.80 | 1.38M |
| 11/11/2025 | $354.70 | $359.80 | $352.50 | $358.50 | 1.20M |
| 11/10/2025 | $355.60 | $357.00 | $352.90 | $352.90 | 1.23M |
| 11/7/2025 | $357.10 | $357.60 | $352.50 | $355.20 | 1.21M |
| 11/6/2025 | $353.50 | $357.80 | $352.80 | $355.90 | 1.06M |
| 11/5/2025 | $354.10 | $359.40 | $352.90 | $356.50 | 1.69M |
| 11/4/2025 | $354.70 | $356.80 | $352.10 | $356.50 | 1.32M |
| 11/3/2025 | $357.30 | $360.50 | $356.00 | $359.20 | 1.57M |
| 10/31/2025 | $359.60 | $360.40 | $357.70 | $358.70 | 785,908 |
| 10/30/2025 | $359.90 | $362.30 | $359.80 | $360.90 | 705,978 |
| 10/29/2025 | $362.80 | $362.80 | $360.10 | $361.40 | 818,985 |
| 10/28/2025 | $361.30 | $364.70 | $357.00 | $362.70 | 1.05M |
| 10/27/2025 | $362.80 | $364.50 | $361.90 | $362.60 | 1.04M |
| 10/24/2025 | $364.10 | $364.40 | $360.00 | $361.70 | 1.15M |
| 10/23/2025 | $363.10 | $363.10 | $357.70 | $361.80 | 1.70M |
| 10/22/2025 | $360.60 | $362.20 | $357.20 | $359.90 | 1.72M |
| 10/21/2025 | $351.60 | $362.50 | $349.90 | $362.50 | 2.97M |
| 10/20/2025 | $343.40 | $346.40 | $341.60 | $343.20 | 1.86M |
| 10/17/2025 | $339.80 | $342.60 | $335.50 | $340.80 | 1.92M |