Autoliv, Inc. (0MI0.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:43PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 876.80 | 879.92 | 864.00 | 878.50 | 878.50 | 11,221 |
| 18 Aug 2022 | 860.00 | 869.80 | 853.40 | 857.80 | 857.80 | 10,836 |
| 17 Aug 2022 | 880.80 | 881.40 | 847.40 | 862.70 | 862.70 | 11,504 |
| 16 Aug 2022 | 866.70 | 874.60 | 870.80 | 868.00 | 868.00 | 1,480 |
| 15 Aug 2022 | 865.00 | 865.80 | 851.00 | 865.00 | 865.00 | 9,692 |
| 12 Aug 2022 | 850.70 | 866.00 | 840.80 | 859.50 | 859.50 | 13,478 |
| 11 Aug 2022 | 842.50 | 845.60 | 831.40 | 837.40 | 837.40 | 32,845 |
| 10 Aug 2022 | 813.20 | 836.00 | 812.20 | 833.00 | 833.00 | 32,208 |
| 09 Aug 2022 | 826.10 | 825.80 | 811.40 | 826.50 | 826.50 | 37,997 |
| 08 Aug 2022 | 804.80 | 826.80 | 811.40 | 813.20 | 813.20 | 47,862 |
| 05 Aug 2022 | 825.60 | 827.81 | 805.48 | 819.70 | 819.70 | 108,061 |
| 04 Aug 2022 | 870.70 | 872.36 | 829.40 | 836.20 | 836.20 | 89,410 |
| 03 Aug 2022 | 859.50 | 869.60 | 855.40 | 857.60 | 857.60 | 27,378 |
| 02 Aug 2022 | 857.60 | 862.60 | 848.00 | 858.30 | 858.30 | 33,435 |
| 01 Aug 2022 | 874.50 | 877.20 | 857.60 | 872.80 | 872.80 | 46,060 |
| 29 Jul 2022 | 884.00 | 886.80 | 873.00 | 885.80 | 885.80 | 44,441 |
| 28 Jul 2022 | 866.10 | 876.40 | 865.20 | 872.00 | 872.00 | 36,366 |
| 27 Jul 2022 | 854.50 | 869.80 | 852.20 | 861.00 | 861.00 | 82,152 |
| 26 Jul 2022 | 845.40 | 849.00 | 830.20 | 846.50 | 846.50 | 109,605 |
| 25 Jul 2022 | 841.20 | 853.80 | 834.20 | 841.20 | 841.20 | 49,828 |
| 22 Jul 2022 | 824.00 | 884.83 | 814.20 | 847.10 | 847.10 | 112,432 |
| 21 Jul 2022 | 829.40 | 822.80 | 804.80 | 817.20 | 817.20 | 32,925 |
| 20 Jul 2022 | 819.50 | 833.20 | 810.60 | 820.80 | 820.80 | 58,882 |
| 19 Jul 2022 | 787.10 | 816.40 | 790.60 | 809.20 | 809.20 | 44,938 |
| 18 Jul 2022 | 788.40 | 801.60 | 791.00 | 789.20 | 789.20 | 35,869 |
| 15 Jul 2022 | 762.30 | 780.20 | 761.43 | 773.80 | 773.80 | 43,817 |
| 14 Jul 2022 | 777.60 | 786.60 | 756.80 | 762.10 | 762.10 | 21,320 |
| 13 Jul 2022 | 805.80 | 796.76 | 778.60 | 781.60 | 781.60 | 108,631 |
| 12 Jul 2022 | 772.40 | 806.20 | 774.00 | 791.50 | 791.50 | 30,774 |
| 11 Jul 2022 | 792.20 | 805.60 | 788.60 | 793.60 | 793.60 | 32,390 |
| 08 Jul 2022 | 794.30 | 807.60 | 795.40 | 797.40 | 797.40 | 52,400 |
| 07 Jul 2022 | 751.70 | 785.60 | 752.00 | 784.20 | 784.20 | 57,130 |
| 06 Jul 2022 | 747.10 | 759.80 | 743.80 | 745.00 | 745.00 | 246,235 |
| 05 Jul 2022 | 752.00 | 755.80 | 723.80 | 738.90 | 738.90 | 50,193 |
| 04 Jul 2022 | 744.20 | 749.20 | 741.00 | 742.10 | 742.10 | 46,874 |
| 01 Jul 2022 | 726.10 | 759.60 | 727.80 | 744.00 | 744.00 | 37,688 |
| 30 Jun 2022 | 754.50 | 748.03 | 717.80 | 724.60 | 724.60 | 108,411 |
| 29 Jun 2022 | 782.50 | 789.40 | 758.60 | 772.00 | 772.00 | 53,561 |
| 28 Jun 2022 | 778.10 | 792.60 | 772.80 | 785.60 | 785.60 | 40,172 |
| 27 Jun 2022 | 778.70 | 777.40 | 760.80 | 772.80 | 772.80 | 70,247 |
| 24 Jun 2022 | 746.90 | 746.90 | 746.90 | 746.90 | 746.90 | - |
| 23 Jun 2022 | 756.40 | 761.58 | 744.93 | 746.90 | 746.90 | 46,220 |
| 22 Jun 2022 | 748.80 | 769.60 | 738.60 | 760.80 | 760.80 | 111,565 |
| 21 Jun 2022 | 748.80 | 759.00 | 737.00 | 746.90 | 746.90 | 154,004 |
| 20 Jun 2022 | 697.40 | 746.85 | 704.80 | 732.60 | 732.60 | 64,957 |
| 17 Jun 2022 | 683.70 | 704.00 | 684.00 | 697.40 | 697.40 | 67,542 |
| 16 Jun 2022 | 732.60 | 730.80 | 686.40 | 699.50 | 699.50 | 21,945 |
| 15 Jun 2022 | 730.10 | 739.00 | 724.20 | 731.10 | 731.10 | 87,738 |
| 14 Jun 2022 | 732.00 | 734.00 | 715.60 | 730.10 | 730.10 | 38,472 |
| 13 Jun 2022 | 752.60 | 751.80 | 728.40 | 737.40 | 737.40 | 36,957 |
| 10 Jun 2022 | 778.90 | 780.20 | 761.40 | 761.00 | 761.00 | 53,916 |
| 09 Jun 2022 | 788.40 | 791.80 | 774.20 | 774.50 | 774.50 | 117,354 |
| 08 Jun 2022 | 790.10 | 798.00 | 784.60 | 793.40 | 793.40 | 254,068 |
| 07 Jun 2022 | 784.20 | 795.00 | 781.40 | 785.80 | 785.80 | 55,295 |
| 06 Jun 2022 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | - |
| 01 Jun 2022 | 784.20 | 796.20 | 782.00 | 784.60 | 784.60 | 138,730 |
| 31 May 2022 | 761.20 | 771.80 | 759.00 | 761.00 | 761.00 | 50,825 |
| 30 May 2022 | 763.30 | 780.40 | 761.40 | 768.80 | 768.80 | 70,833 |
| 27 May 2022 | 761.20 | 774.20 | 756.60 | 772.40 | 772.40 | 130,941 |
| 26 May 2022 | 722.70 | 722.70 | 722.70 | 722.70 | 722.70 | - |
| 25 May 2022 | 721.00 | 723.00 | 705.40 | 722.70 | 722.70 | 34,237 |
| 24 May 2022 | 739.10 | 743.80 | 722.60 | 722.70 | 722.70 | 109,623 |
| 23 May 2022 | 766.30 | 757.60 | 743.00 | 755.30 | 755.30 | 74,064 |
| 23 May 2022 | 0.64 Dividend | |||||
| 20 May 2022 | 760.80 | 785.60 | 754.40 | 758.50 | 757.86 | 79,511 |
| 19 May 2022 | 746.70 | 757.40 | 735.40 | 760.20 | 759.56 | 78,206 |
| 18 May 2022 | 758.70 | 763.80 | 753.20 | 756.40 | 755.76 | 115,571 |
| 17 May 2022 | 735.70 | 749.20 | 735.80 | 740.00 | 739.38 | 52,998 |
| 16 May 2022 | 745.40 | 745.20 | 726.20 | 736.40 | 735.78 | 65,436 |
| 13 May 2022 | 734.10 | 743.00 | 726.88 | 729.00 | 728.38 | 64,331 |
| 12 May 2022 | 709.80 | 724.20 | 707.40 | 726.30 | 725.69 | 169,070 |
| 11 May 2022 | 716.40 | 738.60 | 714.80 | 732.60 | 731.98 | 142,379 |
| 10 May 2022 | 730.10 | 745.80 | 710.60 | 710.90 | 710.30 | 78,241 |
| 09 May 2022 | 712.60 | 724.80 | 709.60 | 714.50 | 713.90 | 75,999 |
| 06 May 2022 | 712.80 | 723.60 | 707.00 | 712.60 | 712.00 | 78,329 |
| 05 May 2022 | 738.10 | 741.20 | 716.80 | 726.90 | 726.29 | 96,465 |
| 04 May 2022 | 734.70 | 738.40 | 720.80 | 720.80 | 720.19 | 53,609 |
| 03 May 2022 | 743.70 | 748.40 | 727.00 | 728.80 | 728.19 | 80,325 |
| 29 Apr 2022 | 735.70 | 747.20 | 731.81 | 746.70 | 746.07 | 103,606 |
| 28 Apr 2022 | 722.50 | 739.60 | 717.60 | 721.80 | 721.19 | 88,803 |
| 27 Apr 2022 | 691.70 | 716.00 | 690.00 | 708.00 | 707.40 | 113,564 |
| 26 Apr 2022 | 708.40 | 719.60 | 685.00 | 698.10 | 697.51 | 211,626 |
| 25 Apr 2022 | 678.70 | 695.60 | 667.00 | 697.60 | 697.01 | 197,313 |
| 22 Apr 2022 | 732.80 | 747.20 | 661.60 | 689.40 | 688.82 | 292,774 |
| 21 Apr 2022 | 734.50 | 771.20 | 736.20 | 759.10 | 758.46 | 119,536 |
| 20 Apr 2022 | 721.40 | 754.20 | 721.20 | 739.30 | 738.68 | 197,429 |
| 19 Apr 2022 | 701.20 | 720.20 | 699.20 | 714.90 | 714.30 | 110,164 |
| 14 Apr 2022 | 701.00 | 709.88 | 700.40 | 708.00 | 707.40 | 29,940 |
| 13 Apr 2022 | 707.50 | 710.40 | 699.80 | 708.00 | 707.40 | 95,334 |
| 12 Apr 2022 | 696.00 | 713.00 | 694.20 | 700.60 | 700.01 | 102,106 |
| 11 Apr 2022 | 695.50 | 708.60 | 684.80 | 707.50 | 706.90 | 32,429 |
| 08 Apr 2022 | 688.00 | 710.80 | 687.40 | 701.00 | 700.41 | 106,629 |
| 07 Apr 2022 | 690.70 | 698.00 | 677.20 | 680.80 | 680.23 | 63,447 |
| 06 Apr 2022 | 699.10 | 699.60 | 679.60 | 685.80 | 685.22 | 63,659 |
| 05 Apr 2022 | 724.00 | 728.80 | 699.40 | 705.40 | 704.80 | 59,368 |
| 04 Apr 2022 | 718.10 | 729.80 | 715.40 | 718.10 | 717.49 | 24,105 |
| 01 Apr 2022 | 721.40 | 731.80 | 713.60 | 726.50 | 725.89 | 62,641 |
| 31 Mar 2022 | 722.90 | 724.60 | 710.40 | 712.00 | 711.40 | 94,537 |
| 30 Mar 2022 | 754.10 | 747.60 | 725.40 | 731.70 | 731.08 | 54,568 |
| 29 Mar 2022 | 727.30 | 762.00 | 721.20 | 752.80 | 752.16 | 216,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
