UK markets open in 5 hours 50 minutes

Autoliv, Inc. (0MI0.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
942.100.00 (0.00%)
At close: 05:51PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.000.000.00942.10942.1055
27 Jan 2023865.00950.00850.20942.10942.10171,846
26 Jan 2023854.10863.40850.17852.00852.003,889
25 Jan 2023855.50854.60842.80853.80853.807,400
24 Jan 2023864.40868.60845.60851.10851.1020,407
23 Jan 2023838.10863.60835.40859.70859.7040,627
20 Jan 2023829.40840.40826.40825.00825.0034,989
19 Jan 2023838.90843.60826.93838.90838.9028,930
18 Jan 2023834.10855.40834.40852.00852.0067,882
17 Jan 2023839.30854.40840.60842.10842.1016,071
16 Jan 2023829.40837.87824.80825.00825.0041,099
13 Jan 2023834.70834.60822.20824.40824.4016,528
12 Jan 2023833.40835.40808.00827.50827.5074,198
11 Jan 2023817.60832.60817.60819.30819.3016,688
10 Jan 2023822.50820.80813.40819.70819.706,264
09 Jan 2023821.60835.80823.20827.10827.1019,550
06 Jan 2023815.50815.50815.50815.50815.50-
05 Jan 2023816.60822.40812.00815.50815.507,699
04 Jan 2023818.70823.00814.60815.50815.505,620
03 Jan 2023814.70829.20816.40814.70814.706,812
30 Dec 2022805.60802.60797.00804.40804.40282
29 Dec 2022788.00809.60786.40805.80805.8053,217
28 Dec 2022787.50799.00789.20787.50787.5047,555
23 Dec 2022779.30781.80775.60777.60777.6011,006
22 Dec 2022790.90801.60783.68795.30795.3043,892
21 Dec 2022794.10795.00788.20791.50791.5016,082
20 Dec 2022780.00792.40780.20780.20780.2012,490
19 Dec 2022794.50793.60787.40793.80793.8010,207
16 Dec 2022808.60813.00793.60796.80796.808,111
15 Dec 2022818.10819.20801.00816.60816.6033,462
14 Dec 2022825.40827.00818.80825.00825.0022,607
13 Dec 2022837.20847.20820.80830.70830.70154,486
12 Dec 2022821.40834.40812.20832.20832.2010,991
09 Dec 2022840.20841.60823.60840.00840.0044,934
08 Dec 2022846.90849.20834.40846.10846.1057,971
07 Dec 2022873.00871.89845.67851.50851.5046,656
06 Dec 2022874.50878.00863.00875.70875.7035,741
05 Dec 2022882.50882.40868.80878.30878.3029,084
02 Dec 2022900.00903.00886.00896.00896.0020,135
01 Dec 2022925.60924.20908.80918.30918.3018,715
30 Nov 2022915.50923.20907.40918.90918.9049,545
29 Nov 2022914.10920.60911.40914.30914.3013,228
28 Nov 2022913.80912.57900.80914.50914.506,514
25 Nov 2022911.70918.00910.80912.40912.407,749
24 Nov 2022917.20922.40910.60916.80916.805,095
23 Nov 2022934.70937.12910.60913.40913.407,154
22 Nov 2022923.70930.00913.00921.60921.6035,055
21 Nov 2022919.30928.80916.40924.60924.6021,079
21 Nov 20220.66 Dividend
18 Nov 2022903.10924.80905.80924.00923.3415,396
17 Nov 2022901.20907.40888.00888.00887.3740,157
16 Nov 2022930.90929.92897.20909.40908.7533,092
15 Nov 2022918.70935.60913.00936.40935.7317,323
14 Nov 2022919.10917.40904.80910.90910.2512,162
11 Nov 2022938.30937.80912.60917.60916.9470,750
10 Nov 2022887.30934.40894.40933.80933.139,586
09 Nov 2022912.60915.00896.60910.70910.058,231
08 Nov 2022912.20919.60908.40911.30910.6516,006
07 Nov 2022909.40924.20907.60909.40908.7513,552
04 Nov 2022884.40902.60883.00864.60863.989,385
03 Nov 2022878.50879.00856.00864.60863.9857,162
02 Nov 2022898.70901.60877.40892.80892.1612,745
01 Nov 2022885.00898.20888.20892.40891.769,910
31 Oct 2022877.00892.20870.80890.50889.8625,405
28 Oct 2022868.60880.80859.00867.10866.4892,756
27 Oct 2022863.70881.20862.00869.20868.5813,945
26 Oct 2022868.40875.00864.60864.20863.582,929
25 Oct 2022882.70876.80861.60866.10865.4815,636
24 Oct 2022862.30883.80858.60869.00868.3842,769
21 Oct 2022832.60884.60826.20832.00831.41153,687
20 Oct 2022841.40852.00837.20840.20839.6045,466
19 Oct 2022840.60844.20836.80845.00844.4020,915
18 Oct 2022832.40842.20828.00829.20828.6120,233
17 Oct 2022811.50828.20811.60830.50829.917,590
14 Oct 2022816.80824.40809.60818.90818.3210,125
13 Oct 2022800.40815.20791.80816.40815.823,891
12 Oct 2022812.80812.20799.20808.20807.6215,339
11 Oct 2022804.60809.80791.60800.20799.6318,561
10 Oct 2022809.20825.40808.60808.60808.026,320
07 Oct 2022824.80827.26808.60811.50810.9215,531
06 Oct 2022801.40828.80799.40818.70818.1222,503
05 Oct 2022800.80796.40782.00782.30781.7418,912
04 Oct 2022780.60804.00791.60804.20803.638,111
03 Oct 2022745.80773.20741.00772.40771.8520,783
30 Sept 2022754.10760.40745.40755.50754.9617,477
29 Sept 2022786.10792.20751.60749.40748.8630,834
28 Sept 2022776.00795.80762.60785.80785.2421,642
27 Sept 2022777.80790.80774.60778.70778.1432,918
26 Sept 2022742.10773.00740.80774.30773.7524,890
23 Sept 2022775.10763.60742.60752.00751.4689,598
22 Sept 2022782.90790.80775.80785.40784.8421,164
21 Sept 2022794.90799.80763.80786.70786.1473,736
20 Sept 2022813.60814.80793.06813.60813.0231,288
16 Sept 2022789.40795.40777.00785.80785.2414,313
15 Sept 2022797.20809.60784.60801.80801.2314,096
14 Sept 2022797.60806.20789.00787.30786.7441,586
13 Sept 2022824.20825.24801.40802.10801.5322,788
12 Sept 2022805.20819.20805.00805.00804.4225,360
09 Sept 2022796.80798.60788.60794.10793.535,390
08 Sept 2022805.40804.10778.40788.40787.8422,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...