ALIV-SDB.ST - Autoliv, Inc.

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020763.80759.60740.40747.80747.80294,930
Jan 22, 2020763.80766.40751.00765.00765.00212,781
Jan 21, 2020763.00766.00751.20751.20751.20138,248
Jan 20, 2020773.40773.40762.00763.20763.20220,229
Jan 17, 2020772.60775.00767.40772.40772.40284,211
Jan 16, 2020753.40767.00748.80766.40766.40227,010
Jan 15, 2020754.20758.80747.00756.40756.40162,550
Jan 14, 2020742.00759.20725.60752.60752.60387,147
Jan 13, 2020759.00759.80741.20746.40746.40323,312
Jan 10, 2020773.00773.00759.20759.20759.20281,641
Jan 09, 2020782.00784.00774.00775.40775.40216,123
Jan 08, 2020769.20773.80765.20770.40770.40184,139
Jan 07, 2020776.40785.20767.60775.00775.00261,982
Jan 03, 2020794.40795.00778.00784.40784.40155,802
Jan 02, 2020793.00806.00793.00796.00796.00111,297
Dec 30, 2019802.80803.00791.00791.00791.00131,403
Dec 27, 2019806.00807.40800.20803.80803.8069,119
Dec 23, 2019810.00812.00799.20803.00803.00164,047
Dec 20, 2019815.20818.20804.00809.80809.80298,952
Dec 19, 2019814.20817.20806.80815.00815.00190,453
Dec 18, 2019803.60813.00802.00811.60811.60137,092
Dec 17, 2019802.60807.60798.20802.40802.40242,515
Dec 16, 2019795.80806.00792.40802.40802.40221,613
Dec 13, 2019813.00820.40794.80794.80794.80259,672
Dec 12, 2019791.40804.00785.00802.60802.60318,434
Dec 11, 2019779.80790.40777.00785.00785.00158,859
Dec 10, 2019781.40783.00763.80781.00781.00181,810
Dec 09, 2019793.20793.20780.80782.60782.60181,806
Dec 06, 2019778.60796.60777.40793.40793.40167,080
Dec 05, 2019776.20780.80772.00774.20774.20131,355
Dec 04, 2019771.00784.40766.60776.20776.20117,221
Dec 03, 2019784.40790.40766.40769.20769.20208,966
Dec 02, 2019785.80796.80780.60785.00785.00174,973
Nov 29, 2019786.20789.80778.40784.60784.60207,628
Nov 28, 2019792.60793.40785.00789.20789.2047,145
Nov 27, 2019799.60800.60790.60792.60792.60131,161
Nov 26, 2019797.80799.60787.40798.00798.00128,467
Nov 25, 2019790.00796.40786.40794.60794.60170,420
Nov 22, 2019766.40785.40765.80784.00784.00332,238
Nov 21, 2019758.80774.40753.20767.20767.20336,809
Nov 20, 2019773.20773.40759.60768.40768.40176,902
Nov 19, 2019788.20799.00771.60775.60775.60324,321
Nov 19, 20190.62 Dividend
Nov 18, 2019809.60810.60786.60789.40788.78187,110
Nov 15, 2019813.80814.20800.00809.40808.76234,577
Nov 14, 2019808.60809.00788.40801.60800.97435,673
Nov 13, 2019818.20818.80805.00812.80812.16141,993
Nov 12, 2019828.00828.00815.20821.80821.15110,922
Nov 11, 2019835.00837.80822.40824.60823.95156,974
Nov 08, 2019827.00837.40823.40834.00833.34147,291
Nov 07, 2019820.40834.60817.60826.80826.15227,745
Nov 06, 2019815.80820.40808.80815.60814.96269,258
Nov 05, 2019795.00817.20791.40815.00814.36377,724
Nov 04, 2019759.00789.80758.80789.00788.38309,803
Nov 01, 2019752.00753.80748.20753.20752.6120,931
Oct 31, 2019750.00754.60732.40754.00753.41234,783
Oct 30, 2019770.00775.00749.20750.00749.41363,552
Oct 29, 2019787.80788.20767.00767.00766.40547,945
Oct 28, 2019799.00799.20774.60790.40789.78488,153
Oct 25, 2019799.60814.40777.00804.00803.37442,192
Oct 24, 2019795.40807.20791.40798.40797.77416,484
Oct 23, 2019781.60795.60779.60790.60789.98256,881
Oct 22, 2019785.80791.00777.00777.00776.39268,146
Oct 21, 2019778.60790.40776.80787.60786.98223,749
Oct 18, 2019775.00780.60768.20780.00779.39333,126
Oct 17, 2019778.80794.00771.20775.80775.19314,273
Oct 16, 2019780.20789.80776.80786.60785.98272,369
Oct 15, 2019778.80782.00770.00780.20779.59304,659
Oct 14, 2019777.60778.20766.00772.00771.39202,343
Oct 11, 2019760.00777.80756.40777.80777.19359,610
Oct 10, 2019744.40758.40741.60755.40754.81263,862
Oct 09, 2019741.60756.40737.00747.00746.41318,052
Oct 08, 2019755.00757.40739.60742.60742.02233,130
Oct 07, 2019751.00757.00739.40755.00754.41296,831
Oct 04, 2019744.60759.20733.40751.00750.41401,690
Oct 03, 2019747.80747.80730.00739.00738.42228,595
Oct 02, 2019747.20749.20732.00737.80737.22345,975
Oct 01, 2019774.60780.40747.60754.00753.41499,634
Sep 30, 2019769.60770.00760.20767.00766.40298,820
Sep 27, 2019763.40764.00755.80759.60759.00360,736
Sep 26, 2019752.80763.00752.40758.60758.00154,356
Sep 25, 2019747.00750.00732.20748.80748.21283,888
Sep 24, 2019742.80751.20739.80748.40747.81189,944
Sep 23, 2019762.20763.00724.60745.20744.61568,529
Sep 20, 2019764.00769.20759.60763.00762.40167,298
Sep 19, 2019761.40771.00758.00764.40763.80198,619
Sep 18, 2019763.20771.60760.00761.00760.40201,831
Sep 17, 2019765.00766.00747.00756.00755.41201,875
Sep 16, 2019760.40772.00755.60769.80769.20161,694
Sep 13, 2019762.00779.60761.80768.80768.20349,297
Sep 12, 2019763.20766.00747.60756.80756.21203,111
Sep 11, 2019762.40775.40745.40749.60749.01374,252
Sep 10, 2019751.00758.40748.40751.40750.81294,114
Sep 09, 2019720.60751.40718.40750.00749.41364,570
Sep 06, 2019716.80724.40707.40716.60716.04214,738
Sep 05, 2019687.20720.80687.00716.80716.24727,438
Sep 04, 2019669.40684.40667.60683.00682.46331,641
Sep 03, 2019665.20669.60655.80658.00657.48131,943
Sep 02, 2019670.40682.40668.00668.00667.48271,143
Aug 30, 2019666.00683.40663.80676.20675.67247,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...