UK Markets open in 7 hrs 21 mins

Autoliv, Inc. (0MI0.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
907.50-24.50 (-2.63%)
At close: 06:11PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022------
24 Jan 2022------
21 Jan 2022910.10920.48898.40907.50907.5038,549
20 Jan 2022935.30949.80921.80932.00932.0028,810
19 Jan 2022946.70963.80930.40930.50930.5028,957
18 Jan 2022968.60969.00944.20948.80948.8024,274
17 Jan 2022967.80974.00961.40968.15968.1542,314
14 Jan 2022952.50963.40951.80953.95953.9513,089
13 Jan 2022940.60963.40936.60956.20956.2014,083
12 Jan 2022966.25967.00936.80946.30946.3016,245
11 Jan 2022966.35968.60947.60959.65959.658,173
10 Jan 2022962.10974.06952.40962.55962.5518,404
07 Jan 2022961.10974.00948.40960.00960.0023,986
06 Jan 2022970.70970.70970.70970.70970.70-
05 Jan 2022973.95980.00971.40970.70970.706,361
04 Jan 2022951.70970.80949.40970.70970.7011,988
31 Dec 2021931.30931.30931.30931.30931.30-
30 Dec 2021926.50943.00932.40931.30931.308,221
29 Dec 2021928.20933.60922.40928.20928.209,787
24 Dec 2021912.20912.20912.20912.20912.20-
23 Dec 2021906.90920.00904.00912.20912.2020,494
22 Dec 2021891.70889.40881.40888.60888.6013,507
21 Dec 2021874.30894.62876.60894.10894.1035,797
20 Dec 2021877.60880.60867.40873.20873.209,056
17 Dec 2021884.60894.60878.40885.60885.6018,516
16 Dec 2021912.00911.00903.20905.80905.8010,281
15 Dec 2021904.60906.40891.00906.10906.107,785
14 Dec 2021916.40921.60908.60919.50919.5011,930
13 Dec 2021932.80941.20919.40932.20932.2010,298
10 Dec 2021919.30933.60917.60933.40933.4015,987
09 Dec 2021921.00922.60917.09914.10914.105,918
08 Dec 2021915.50917.40907.80913.40913.4013,389
07 Dec 2021913.40927.20913.80920.00920.0014,176
06 Dec 2021901.80911.80886.00897.40897.4024,193
03 Dec 2021914.10911.40890.00892.80892.8018,313
02 Dec 2021875.70902.60877.00894.70894.7054,246
01 Dec 2021879.70911.80877.60910.30910.3046,954
30 Nov 2021861.20881.20852.60876.40876.4045,172
29 Nov 2021877.40880.40850.20858.70858.7034,075
26 Nov 2021880.60879.80863.40879.30879.3072,275
26 Nov 20210.64 Dividend
25 Nov 2021910.10913.20903.40912.40911.761,795
24 Nov 2021926.10931.80903.80907.70907.0641,748
23 Nov 2021943.10943.00919.40923.70923.0516,980
22 Nov 2021940.80961.40940.85961.55960.8831,843
19 Nov 2021953.85957.80922.20923.70923.0512,656
18 Nov 2021946.90951.40936.80946.90946.2415,127
17 Nov 2021949.40960.60925.80938.10937.4465,473
16 Nov 2021926.50978.60933.80964.35963.6762,682
15 Nov 2021896.80908.80898.60898.90898.2725,473
12 Nov 2021888.20897.00883.20884.20883.5821,928
11 Nov 2021885.00894.23884.20886.10885.4836,107
10 Nov 2021884.00888.00873.40883.70883.086,832
09 Nov 2021879.50897.32877.40880.40879.7835,535
08 Nov 2021866.90877.80861.00867.30866.6929,489
05 Nov 2021872.80879.20871.80872.80872.1922,125
04 Nov 2021866.50880.60857.60872.80872.1957,100
03 Nov 2021836.60857.60835.40853.40852.808,499
02 Nov 2021838.10837.60826.20830.30829.7211,571
01 Nov 2021833.80840.00819.00835.70835.119,457
29 Oct 2021818.30834.40819.00823.50822.9224,329
28 Oct 2021815.50826.60815.40816.00815.438,923
27 Oct 2021801.00808.48793.20795.50794.948,755
26 Oct 2021812.20811.20801.40810.70810.1325,025
25 Oct 2021798.10823.00792.40814.30813.7345,627
22 Oct 2021813.60849.80796.40808.80808.2378,815
21 Oct 2021810.50824.80807.60815.30814.7397,378
20 Oct 2021810.10820.40795.20811.10810.5316,364
19 Oct 2021818.30821.60812.60812.40811.838,124
18 Oct 2021826.30830.80821.00828.00827.4218,384
15 Oct 2021820.60828.20817.00820.00819.426,961
14 Oct 2021811.30815.00807.40812.60812.0327,099
13 Oct 2021827.30823.60809.80821.20820.6244,458
12 Oct 2021808.40830.40805.40824.00823.4217,036
11 Oct 2021800.60819.20803.40817.60817.0316,419
08 Oct 2021791.50806.90794.60797.20796.6416,126
07 Oct 2021770.70795.60773.80784.60784.0519,483
06 Oct 2021755.10765.60747.00754.70754.1712,062
05 Oct 2021757.40757.00745.00756.80756.2713,989
04 Oct 2021743.10762.20743.40761.60761.0752,973
01 Oct 2021738.30755.40742.20754.10753.576,448
30 Sept 2021772.20771.80754.00754.90754.3738,146
29 Sept 2021782.70778.00766.00768.40767.8639,192
28 Sept 2021780.40795.00775.80789.60789.0512,500
27 Sept 2021771.10779.20757.40774.10773.5616,785
24 Sept 2021747.10761.60739.20759.50758.9714,292
23 Sept 2021744.00761.00746.60757.80757.2723,978
22 Sept 2021720.80743.20725.09737.40736.8829,848
21 Sept 2021718.10722.80711.40720.00719.4918,745
20 Sept 2021720.60717.60700.60702.70702.2121,013
17 Sept 2021725.40737.40725.20727.50726.9918,792
16 Sept 2021753.00756.80732.20737.60737.0873,036
15 Sept 2021752.20751.40742.20753.00752.478,730
14 Sept 2021758.50760.40749.80760.80760.2711,700
13 Sept 2021749.60756.40754.60756.40755.871,631
10 Sept 2021746.70756.20749.20745.60745.0812,637
09 Sept 2021732.60746.40729.95747.10746.583,129
08 Sept 2021744.00739.80731.40741.60741.088,864
08 Sept 20210.62 Dividend
07 Sept 2021752.80757.40742.80753.40752.2517,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...