ALV: Historical Prices for AUTOLIV INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.34	41.56	40.72	41.02	1,286,700	41.02
20-Nov-09	39.89	40.12	39.25	39.75	876,500	39.75
19-Nov-09	40.48	40.60	39.46	40.02	1,604,400	40.02
18-Nov-09	41.59	41.84	41.13	41.61	1,424,900	41.61
17-Nov-09	40.52	40.69	40.17	40.66	1,880,700	40.66
16-Nov-09	39.90	40.58	39.86	40.08	1,152,100	40.08
13-Nov-09	38.68	39.60	38.34	39.24	1,809,100	39.24
12-Nov-09	39.59	39.63	38.20	38.35	1,240,500	38.35
11-Nov-09	39.69	39.95	39.16	39.26	1,507,600	39.26
10-Nov-09	38.52	38.95	38.11	38.36	1,918,500	38.36
9-Nov-09	36.82	37.21	36.54	37.08	895,700	37.08
6-Nov-09	35.84	36.47	35.74	35.96	1,357,000	35.96
5-Nov-09	35.04	35.61	34.88	35.48	1,299,100	35.48
4-Nov-09	34.93	35.08	34.19	34.31	990,300	34.31
3-Nov-09	33.31	34.56	33.21	34.20	1,403,400	34.20
2-Nov-09	34.25	35.06	33.44	34.25	1,466,600	34.25
30-Oct-09	34.73	35.54	33.40	33.58	1,107,500	33.58
29-Oct-09	34.13	34.82	33.32	34.59	954,700	34.59
28-Oct-09	34.71	34.77	33.07	33.12	1,224,800	33.12
27-Oct-09	36.56	36.70	35.13	35.33	955,300	35.33
26-Oct-09	38.00	38.22	36.36	36.54	908,300	36.54
23-Oct-09	37.79	38.19	37.07	37.29	1,155,800	37.29
22-Oct-09	36.97	37.37	36.63	37.10	1,358,800	37.10
21-Oct-09	37.10	38.19	36.74	36.84	1,613,200	36.84
20-Oct-09	37.45	37.45	35.72	36.93	1,717,900	36.93
19-Oct-09	36.78	37.74	36.64	37.34	1,114,100	37.34
16-Oct-09	36.70	36.70	35.90	36.08	1,044,400	36.08
15-Oct-09	36.58	37.10	36.52	36.67	1,870,000	36.67
14-Oct-09	35.64	36.15	35.56	35.88	1,109,900	35.88
13-Oct-09	34.61	34.74	34.06	34.43	667,900	34.43
12-Oct-09	35.05	35.10	34.63	34.99	541,600	34.99
9-Oct-09	34.84	35.01	34.30	34.58	2,322,600	34.58
8-Oct-09	34.11	35.08	34.11	34.71	876,900	34.71
7-Oct-09	33.30	33.72	33.21	33.67	836,100	33.67
6-Oct-09	32.41	33.50	32.33	33.22	1,389,000	33.22
5-Oct-09	31.49	31.71	31.17	31.60	1,527,400	31.60
2-Oct-09	31.72	32.00	31.03	31.08	1,059,100	31.08
1-Oct-09	33.31	33.34	31.89	32.15	927,000	32.15
30-Sep-09	34.21	34.28	32.98	33.60	702,900	33.60
29-Sep-09	34.30	34.55	33.19	33.96	987,100	33.96
28-Sep-09	33.34	34.45	33.05	34.03	654,000	34.03
25-Sep-09	34.15	34.44	33.17	33.38	875,200	33.38
24-Sep-09	35.50	35.56	34.42	34.67	905,700	34.67
23-Sep-09	35.97	36.03	35.23	35.29	1,507,100	35.29
22-Sep-09	35.73	35.94	35.28	35.49	918,700	35.49
21-Sep-09	35.23	35.58	34.88	35.08	1,726,500	35.08
18-Sep-09	35.95	36.23	35.17	35.25	1,466,800	35.25
17-Sep-09	36.25	36.71	35.27	35.65	1,669,400	35.65
16-Sep-09	36.12	36.62	35.64	36.56	1,642,400	36.56
15-Sep-09	35.57	35.64	35.14	35.40	1,295,800	35.40
14-Sep-09	34.02	35.07	33.87	34.77	2,084,700	34.77
11-Sep-09	34.51	34.54	33.59	34.12	1,041,100	34.12
10-Sep-09	34.50	34.68	34.17	34.48	1,244,300	34.48
9-Sep-09	33.83	34.89	33.51	34.10	2,611,000	34.10
8-Sep-09	33.40	33.86	32.56	32.88	1,697,400	32.88
4-Sep-09	31.53	31.86	30.87	31.83	1,080,000	31.83
3-Sep-09	31.44	31.58	30.86	31.03	1,420,900	31.03
2-Sep-09	31.11	31.11	30.46	30.56	932,300	30.56
1-Sep-09	32.44	32.65	30.91	31.10	1,541,000	31.10
31-Aug-09	32.69	32.95	31.71	32.07	1,989,300	32.07
28-Aug-09	33.34	33.53	31.80	32.00	1,204,700	32.00
27-Aug-09	32.56	32.77	31.74	32.61	770,900	32.61
26-Aug-09	32.70	33.03	31.89	32.15	878,400	32.15
25-Aug-09	33.21	33.47	32.58	32.87	1,099,500	32.87
24-Aug-09	34.15	34.33	32.50	32.92	1,927,000	32.92
21-Aug-09	34.27	34.36	32.82	33.20	1,234,200	33.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions