UK markets closed

Autoliv, Inc. (0MI0.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
878.50+20.70 (+2.41%)
At close: 05:43PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022876.80879.92864.00878.50878.5011,221
18 Aug 2022860.00869.80853.40857.80857.8010,836
17 Aug 2022880.80881.40847.40862.70862.7011,504
16 Aug 2022866.70874.60870.80868.00868.001,480
15 Aug 2022865.00865.80851.00865.00865.009,692
12 Aug 2022850.70866.00840.80859.50859.5013,478
11 Aug 2022842.50845.60831.40837.40837.4032,845
10 Aug 2022813.20836.00812.20833.00833.0032,208
09 Aug 2022826.10825.80811.40826.50826.5037,997
08 Aug 2022804.80826.80811.40813.20813.2047,862
05 Aug 2022825.60827.81805.48819.70819.70108,061
04 Aug 2022870.70872.36829.40836.20836.2089,410
03 Aug 2022859.50869.60855.40857.60857.6027,378
02 Aug 2022857.60862.60848.00858.30858.3033,435
01 Aug 2022874.50877.20857.60872.80872.8046,060
29 Jul 2022884.00886.80873.00885.80885.8044,441
28 Jul 2022866.10876.40865.20872.00872.0036,366
27 Jul 2022854.50869.80852.20861.00861.0082,152
26 Jul 2022845.40849.00830.20846.50846.50109,605
25 Jul 2022841.20853.80834.20841.20841.2049,828
22 Jul 2022824.00884.83814.20847.10847.10112,432
21 Jul 2022829.40822.80804.80817.20817.2032,925
20 Jul 2022819.50833.20810.60820.80820.8058,882
19 Jul 2022787.10816.40790.60809.20809.2044,938
18 Jul 2022788.40801.60791.00789.20789.2035,869
15 Jul 2022762.30780.20761.43773.80773.8043,817
14 Jul 2022777.60786.60756.80762.10762.1021,320
13 Jul 2022805.80796.76778.60781.60781.60108,631
12 Jul 2022772.40806.20774.00791.50791.5030,774
11 Jul 2022792.20805.60788.60793.60793.6032,390
08 Jul 2022794.30807.60795.40797.40797.4052,400
07 Jul 2022751.70785.60752.00784.20784.2057,130
06 Jul 2022747.10759.80743.80745.00745.00246,235
05 Jul 2022752.00755.80723.80738.90738.9050,193
04 Jul 2022744.20749.20741.00742.10742.1046,874
01 Jul 2022726.10759.60727.80744.00744.0037,688
30 Jun 2022754.50748.03717.80724.60724.60108,411
29 Jun 2022782.50789.40758.60772.00772.0053,561
28 Jun 2022778.10792.60772.80785.60785.6040,172
27 Jun 2022778.70777.40760.80772.80772.8070,247
24 Jun 2022746.90746.90746.90746.90746.90-
23 Jun 2022756.40761.58744.93746.90746.9046,220
22 Jun 2022748.80769.60738.60760.80760.80111,565
21 Jun 2022748.80759.00737.00746.90746.90154,004
20 Jun 2022697.40746.85704.80732.60732.6064,957
17 Jun 2022683.70704.00684.00697.40697.4067,542
16 Jun 2022732.60730.80686.40699.50699.5021,945
15 Jun 2022730.10739.00724.20731.10731.1087,738
14 Jun 2022732.00734.00715.60730.10730.1038,472
13 Jun 2022752.60751.80728.40737.40737.4036,957
10 Jun 2022778.90780.20761.40761.00761.0053,916
09 Jun 2022788.40791.80774.20774.50774.50117,354
08 Jun 2022790.10798.00784.60793.40793.40254,068
07 Jun 2022784.20795.00781.40785.80785.8055,295
06 Jun 2022784.60784.60784.60784.60784.60-
01 Jun 2022784.20796.20782.00784.60784.60138,730
31 May 2022761.20771.80759.00761.00761.0050,825
30 May 2022763.30780.40761.40768.80768.8070,833
27 May 2022761.20774.20756.60772.40772.40130,941
26 May 2022722.70722.70722.70722.70722.70-
25 May 2022721.00723.00705.40722.70722.7034,237
24 May 2022739.10743.80722.60722.70722.70109,623
23 May 2022766.30757.60743.00755.30755.3074,064
23 May 20220.64 Dividend
20 May 2022760.80785.60754.40758.50757.8679,511
19 May 2022746.70757.40735.40760.20759.5678,206
18 May 2022758.70763.80753.20756.40755.76115,571
17 May 2022735.70749.20735.80740.00739.3852,998
16 May 2022745.40745.20726.20736.40735.7865,436
13 May 2022734.10743.00726.88729.00728.3864,331
12 May 2022709.80724.20707.40726.30725.69169,070
11 May 2022716.40738.60714.80732.60731.98142,379
10 May 2022730.10745.80710.60710.90710.3078,241
09 May 2022712.60724.80709.60714.50713.9075,999
06 May 2022712.80723.60707.00712.60712.0078,329
05 May 2022738.10741.20716.80726.90726.2996,465
04 May 2022734.70738.40720.80720.80720.1953,609
03 May 2022743.70748.40727.00728.80728.1980,325
29 Apr 2022735.70747.20731.81746.70746.07103,606
28 Apr 2022722.50739.60717.60721.80721.1988,803
27 Apr 2022691.70716.00690.00708.00707.40113,564
26 Apr 2022708.40719.60685.00698.10697.51211,626
25 Apr 2022678.70695.60667.00697.60697.01197,313
22 Apr 2022732.80747.20661.60689.40688.82292,774
21 Apr 2022734.50771.20736.20759.10758.46119,536
20 Apr 2022721.40754.20721.20739.30738.68197,429
19 Apr 2022701.20720.20699.20714.90714.30110,164
14 Apr 2022701.00709.88700.40708.00707.4029,940
13 Apr 2022707.50710.40699.80708.00707.4095,334
12 Apr 2022696.00713.00694.20700.60700.01102,106
11 Apr 2022695.50708.60684.80707.50706.9032,429
08 Apr 2022688.00710.80687.40701.00700.41106,629
07 Apr 2022690.70698.00677.20680.80680.2363,447
06 Apr 2022699.10699.60679.60685.80685.2263,659
05 Apr 2022724.00728.80699.40705.40704.8059,368
04 Apr 2022718.10729.80715.40718.10717.4924,105
01 Apr 2022721.40731.80713.60726.50725.8962,641
31 Mar 2022722.90724.60710.40712.00711.4094,537
30 Mar 2022754.10747.60725.40731.70731.0854,568
29 Mar 2022727.30762.00721.20752.80752.16216,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...