ALV - Autoliv, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202075.9676.2374.9175.2275.22569,955
Feb 19, 202076.1977.0075.6776.6376.63714,800
Feb 19, 20200.62 Dividend
Feb 18, 202076.7877.4876.2277.3776.75296,100
Feb 14, 202078.4778.6276.4377.2676.64328,900
Feb 13, 202077.6179.2577.4779.0078.37581,200
Feb 12, 202077.6179.0577.6178.7378.10475,700
Feb 11, 202074.9876.3274.6975.8775.26303,300
Feb 10, 202075.0075.5474.5474.6274.02297,300
Feb 07, 202075.8376.0375.1575.1674.56273,100
Feb 06, 202079.1679.2576.8476.9376.31288,600
Feb 05, 202079.3179.6978.5379.1378.50356,500
Feb 04, 202077.8978.1177.4177.5876.96323,500
Feb 03, 202076.3477.5276.0876.1975.58352,200
Jan 31, 202077.4477.4876.4076.6376.02629,100
Jan 30, 202077.2778.2577.1478.2377.60447,800
Jan 29, 202079.0779.7677.9978.1377.50772,500
Jan 28, 202077.1979.0076.5778.2477.611,838,000
Jan 27, 202075.3675.4374.1174.2773.671,094,400
Jan 24, 202078.6278.8076.6277.3576.73567,900
Jan 23, 202079.3879.7577.7979.6479.00387,000
Jan 22, 202079.0680.6779.0679.7879.14545,000
Jan 21, 202080.2980.5578.8979.7279.081,083,900
Jan 17, 202081.2981.7781.0081.2480.59817,200
Jan 16, 202079.6081.7279.4981.6981.04633,700
Jan 15, 202079.3480.3079.3479.7479.10630,900
Jan 14, 202078.4780.2678.4779.4478.801,576,700
Jan 13, 202078.4579.2478.0978.3477.711,085,000
Jan 10, 202080.1980.4979.2179.2978.65859,100
Jan 09, 202082.2182.3780.7980.9780.32420,200
Jan 08, 202081.3982.6180.9882.0881.42428,800
Jan 07, 202081.8182.3381.5381.9981.33307,000
Jan 06, 202082.1782.6881.0382.0581.39247,100
Jan 03, 202083.8084.1783.1783.3482.67280,900
Jan 02, 202085.6285.7584.9885.7585.06329,000
Dec 31, 201984.3385.1684.3384.4183.73166,300
Dec 30, 201985.5285.5284.5584.6783.99203,100
Dec 27, 201985.9986.2285.5685.7285.03270,100
Dec 26, 201985.8485.9985.0285.4484.7683,400
Dec 24, 201985.8185.8485.1185.2884.6069,700
Dec 23, 201985.3885.7985.1485.6184.92245,400
Dec 20, 201986.2486.4085.7885.9785.28444,800
Dec 19, 201986.0886.9585.7586.4685.77330,500
Dec 18, 201986.0187.0185.8586.7986.09363,800
Dec 17, 201985.6386.0985.3586.0085.31329,000
Dec 16, 201985.4986.1185.4285.5284.83573,400
Dec 13, 201985.7286.2284.3684.6283.94253,000
Dec 12, 201983.9785.8483.6285.7885.09325,700
Dec 11, 201983.2083.6682.8483.2282.55241,500
Dec 10, 201981.7682.4281.3682.3781.71253,900
Dec 09, 201982.4382.5281.8081.8781.21246,200
Dec 06, 201983.6384.1082.7783.0182.34308,100
Dec 05, 201981.6082.0981.2482.0981.43704,300
Dec 04, 201981.4882.1781.1081.1480.49323,400
Dec 03, 201981.7481.7480.3280.8680.21360,700
Dec 02, 201982.4783.1381.9282.1581.49264,900
Nov 29, 201982.3682.3981.4581.7281.07218,400
Nov 27, 201982.7683.3682.4582.9182.25252,800
Nov 26, 201982.5883.4782.2782.8682.20347,000
Nov 25, 201982.2582.8681.9082.7782.11356,100
Nov 22, 201980.9882.0280.6781.9481.28361,200
Nov 21, 201980.1180.1878.8879.4278.78523,700
Nov 20, 201979.7579.9978.5378.5377.90432,800
Nov 19, 201981.4882.0080.0280.1579.51565,300
Nov 19, 20190.62 Dividend
Nov 18, 201982.2282.4381.5682.2280.95398,000
Nov 15, 201983.5483.9383.0683.3482.05249,500
Nov 14, 201982.4083.1782.2182.8081.52227,500
Nov 13, 201983.3483.8482.5982.7081.42381,600
Nov 12, 201984.7985.0083.7884.0682.76335,000
Nov 11, 201985.7985.9184.6084.9383.61367,500
Nov 08, 201985.7086.3684.9086.3184.97186,600
Nov 07, 201985.4286.2785.4285.9584.62298,600
Nov 06, 201984.9085.0984.1084.3983.08346,800
Nov 05, 201983.4884.7983.4184.5583.24547,600
Nov 04, 201981.0482.8081.0182.7381.45318,500
Nov 01, 201978.6979.5278.1279.4278.19350,600
Oct 31, 201977.7078.3477.0277.8476.63430,700
Oct 30, 201978.1878.4377.3178.0976.88595,900
Oct 29, 201979.7679.9679.0079.7178.47604,600
Oct 28, 201980.9882.4980.9881.4880.22689,100
Oct 25, 201982.3683.3781.3382.0780.80790,300
Oct 24, 201983.6783.9582.1182.3681.08587,500
Oct 23, 201982.3183.1881.4083.1581.86889,600
Oct 22, 201981.0082.1380.6081.6480.38586,400
Oct 21, 201981.9282.2480.7881.4480.18516,700
Oct 18, 201979.6281.3679.4280.3579.11737,400
Oct 17, 201980.6980.8079.2479.7478.50681,400
Oct 16, 201980.0880.8879.9380.6179.36425,000
Oct 15, 201978.6980.0078.2779.9178.67629,500
Oct 14, 201978.6979.1178.0178.8477.62279,200
Oct 11, 201977.9979.8677.9979.2277.99464,200
Oct 10, 201976.2976.9675.9476.3475.16313,800
Oct 09, 201975.1375.8774.4275.5074.33385,000
Oct 08, 201975.2575.4774.3574.5073.35523,300
Oct 07, 201975.8376.8875.4976.5075.31626,600
Oct 04, 201975.7277.0475.7276.8075.61867,700
Oct 03, 201974.6175.6574.1675.4674.29464,600
Oct 02, 201974.4675.4474.0474.9873.82624,400
Oct 01, 201977.1577.3475.6076.0674.88815,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...