UK markets closed

Autoliv, Inc. (0MI0.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
1,276.28+18.28 (+1.45%)
At close: 05:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,262.001,362.001,261.201,276.281,276.2830,270
25 Apr 20241,274.001,280.001,257.001,258.001,258.001,250
24 Apr 20241,280.801,282.881,269.401,282.801,282.8011,866
23 Apr 20241,278.201,284.801,274.001,278.011,278.018,743
22 Apr 20241,265.001,274.801,261.601,267.201,267.209,724
19 Apr 20241,250.601,260.001,245.001,257.001,257.007,719
18 Apr 20241,272.001,272.001,262.401,267.041,267.0411,116
17 Apr 20241,262.601,279.201,262.601,265.401,265.4015,406
16 Apr 20241,260.001,268.281,251.601,255.481,255.486,041
15 Apr 20241,272.401,279.401,260.001,272.731,272.731,420
12 Apr 20241,273.201,277.201,262.201,264.671,264.671,671
11 Apr 20241,260.001,270.081,260.001,270.081,270.08170
10 Apr 20241,280.001,286.001,265.501,279.001,279.004,977
09 Apr 20241,272.001,279.001,267.501,272.001,272.001,612
08 Apr 20241,271.501,286.021,271.501,275.961,275.965,537
05 Apr 20241,258.001,273.001,253.001,262.371,262.373,262
04 Apr 20241,266.501,275.001,263.501,270.831,270.834,278
03 Apr 20241,265.501,276.501,263.001,264.131,264.1320,586
02 Apr 20241,292.501,292.501,255.921,256.001,256.004,301
28 Mar 20241,290.501,291.001,287.001,288.931,288.93456
27 Mar 20241,286.501,286.501,276.001,279.001,279.009,665
26 Mar 20241,298.001,298.001,288.421,288.501,288.504,144
25 Mar 20241,301.001,315.001,301.001,303.501,303.5016,413
22 Mar 20241,272.501,299.851,272.501,296.971,296.9729,469
21 Mar 20241,263.501,277.431,255.501,277.431,277.434,513
20 Mar 20241,251.501,263.001,244.501,258.631,258.6317,340
19 Mar 20241,243.501,256.631,243.501,256.631,256.638,046
18 Mar 20241,249.001,249.001,238.501,244.121,244.1217,433
15 Mar 20241,259.501,260.501,244.581,254.401,254.402,676
14 Mar 20241,252.001,264.001,252.001,257.821,257.822,740
13 Mar 20241,228.501,246.501,228.001,241.611,241.6114,021
12 Mar 20241,220.501,228.081,220.501,225.871,225.876,572
11 Mar 20241,198.001,216.501,198.001,209.561,209.5655,058
11 Mar 20240.68 Dividend
08 Mar 20241,214.001,220.501,212.921,213.001,212.3284,022
07 Mar 20241,206.001,227.501,206.001,213.571,212.8921,007
06 Mar 20241,223.001,225.001,207.001,214.061,213.383,816
05 Mar 20241,207.001,221.501,207.001,219.621,218.943,147
04 Mar 20241,192.501,214.081,192.501,213.881,213.201,333
01 Mar 20241,210.001,216.001,202.421,207.401,206.735,244
29 Feb 20241,176.401,199.921,173.401,184.111,183.454,673
28 Feb 20241,190.001,190.001,160.001,160.001,159.3530
27 Feb 20241,163.501,183.921,161.001,166.751,166.104,971
26 Feb 20241,159.251,167.501,158.501,158.751,158.102,249
23 Feb 20241,145.251,158.581,144.501,152.501,151.8514,830
22 Feb 20241,146.251,153.001,142.001,144.001,143.3627,040
21 Feb 20241,135.251,140.031,133.501,136.751,136.1134,220
20 Feb 20241,148.251,150.001,135.501,149.251,148.6114,084
19 Feb 20241,158.751,162.001,150.471,160.501,159.858,131
16 Feb 20241,176.751,194.001,171.501,193.501,192.8334,965
15 Feb 20241,159.251,167.501,159.001,161.501,160.856,003
14 Feb 20241,140.501,177.001,142.501,165.751,165.109,437
13 Feb 20241,152.501,156.501,137.501,153.501,152.8522,911
12 Feb 20241,150.501,158.501,143.001,150.501,149.862,308
09 Feb 20241,143.501,155.001,145.501,145.251,144.619,812
08 Feb 20241,140.501,146.001,140.501,142.501,141.8610,819
07 Feb 20241,164.001,166.501,135.501,142.001,141.3614,196
06 Feb 20241,161.001,171.501,158.501,161.501,160.8537,781
05 Feb 20241,166.251,178.001,155.501,170.501,169.8415,387
02 Feb 20241,157.251,174.081,152.501,152.501,151.8522,215
01 Feb 20241,122.501,142.501,124.391,146.751,146.119,157
31 Jan 20241,132.501,142.501,126.571,135.251,134.613,618
30 Jan 20241,135.251,149.501,126.501,138.751,138.119,904
29 Jan 20241,120.001,148.501,121.001,134.001,133.3613,670
26 Jan 20241,078.251,132.501,050.131,130.501,129.87128,485
25 Jan 20241,061.001,075.621,055.501,073.001,072.4018,003
24 Jan 20241,087.751,083.501,052.501,063.001,062.4034,242
23 Jan 20241,085.251,085.081,082.651,086.251,085.644,913
22 Jan 20241,078.251,085.001,076.501,079.251,078.658,308
19 Jan 20241,084.501,080.111,062.501,075.251,074.6529,135
18 Jan 20241,065.751,082.501,061.501,086.751,086.149,604
17 Jan 20241,078.251,081.501,059.001,075.751,075.154,767
16 Jan 20241,071.501,080.611,064.001,066.751,066.1510,202
15 Jan 20241,072.001,075.501,068.501,073.501,072.908,581
12 Jan 20241,098.751,095.001,075.001,086.751,086.1436,283
11 Jan 20241,073.501,079.501,068.001,073.001,072.4017,109
10 Jan 20241,074.501,073.501,058.501,073.501,072.904,947
09 Jan 20241,076.251,080.501,070.501,071.501,070.9019,203
08 Jan 20241,063.501,074.001,057.001,063.501,062.9049,545
05 Jan 20241,060.001,060.501,043.001,054.001,053.419,619
04 Jan 20241,080.001,083.501,034.001,054.001,053.4145,305
03 Jan 20241,121.001,125.001,084.001,103.501,102.8817,632
02 Jan 20241,111.001,121.001,104.501,117.751,117.1218,694
29 Dec 20231,106.251,119.501,102.001,106.751,106.136,867
28 Dec 20231,102.501,103.501,095.501,102.001,101.3861,525
27 Dec 20231,098.251,111.501,097.501,100.001,099.384,193
22 Dec 20231,087.751,095.391,083.501,093.501,092.895,447
21 Dec 20231,083.501,094.001,082.501,083.001,082.3914,211
20 Dec 20231,071.001,093.001,068.501,091.001,090.396,046
19 Dec 20231,068.751,073.501,062.501,071.001,070.406,728
18 Dec 20231,063.001,069.001,055.501,065.251,064.651,825
15 Dec 20231,082.501,084.001,073.431,080.501,079.8920,785
14 Dec 20231,060.001,075.071,048.501,055.751,055.1621,956
13 Dec 20231,064.001,069.001,042.071,043.001,042.424,704
12 Dec 20231,063.501,067.001,059.931,062.501,061.908,614
11 Dec 20231,065.751,067.501,050.501,065.251,064.6552,251
08 Dec 20231,052.501,070.501,051.611,055.251,054.6612,420
07 Dec 20231,066.751,066.001,049.001,061.501,060.9063,165
06 Dec 20231,078.251,086.501,064.001,076.251,075.6597,601
05 Dec 20231,097.251,084.001,065.501,070.001,069.4047,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...