Autoliv, Inc. (ALIV-SDB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:42PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,317.00 | 1,335.20 | 1,309.20 | 1,330.80 | 1,330.80 | 50,561 |
| 30 Apr 2024 | 1,331.20 | 1,332.20 | 1,304.40 | 1,304.40 | 1,304.40 | 51,564 |
| 29 Apr 2024 | 1,335.20 | 1,344.80 | 1,323.40 | 1,326.40 | 1,326.40 | 109,326 |
| 26 Apr 2024 | 1,264.80 | 1,370.20 | 1,257.20 | 1,325.00 | 1,325.00 | 316,833 |
| 25 Apr 2024 | 1,272.80 | 1,282.60 | 1,256.80 | 1,258.00 | 1,258.00 | 59,192 |
| 24 Apr 2024 | 1,285.00 | 1,286.20 | 1,269.20 | 1,282.80 | 1,282.80 | 80,728 |
| 23 Apr 2024 | 1,274.80 | 1,285.00 | 1,272.00 | 1,278.60 | 1,278.60 | 91,035 |
| 22 Apr 2024 | 1,265.00 | 1,276.60 | 1,261.20 | 1,270.60 | 1,270.60 | 84,626 |
| 19 Apr 2024 | 1,248.20 | 1,262.00 | 1,242.60 | 1,257.00 | 1,257.00 | 65,324 |
| 18 Apr 2024 | 1,271.60 | 1,273.80 | 1,259.20 | 1,262.40 | 1,262.40 | 46,755 |
| 17 Apr 2024 | 1,263.60 | 1,281.60 | 1,258.20 | 1,271.60 | 1,271.60 | 60,979 |
| 16 Apr 2024 | 1,258.80 | 1,268.20 | 1,248.00 | 1,268.20 | 1,268.20 | 70,252 |
| 15 Apr 2024 | 1,271.40 | 1,283.00 | 1,259.00 | 1,262.00 | 1,262.00 | 79,975 |
| 12 Apr 2024 | 1,270.40 | 1,280.00 | 1,260.20 | 1,264.60 | 1,264.60 | 51,413 |
| 11 Apr 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 20,845 |
| 10 Apr 2024 | 1,277.00 | 1,286.00 | 1,263.50 | 1,270.50 | 1,270.50 | 48,784 |
| 09 Apr 2024 | 1,275.00 | 1,280.50 | 1,266.50 | 1,279.00 | 1,279.00 | 46,488 |
| 08 Apr 2024 | 1,267.50 | 1,287.00 | 1,267.50 | 1,276.00 | 1,276.00 | 43,083 |
| 05 Apr 2024 | 1,262.00 | 1,273.50 | 1,252.50 | 1,262.50 | 1,262.50 | 50,303 |
| 04 Apr 2024 | 1,264.00 | 1,278.00 | 1,263.00 | 1,274.00 | 1,274.00 | 33,035 |
| 03 Apr 2024 | 1,272.50 | 1,279.00 | 1,258.50 | 1,264.00 | 1,264.00 | 73,422 |
| 02 Apr 2024 | 1,290.00 | 1,295.00 | 1,256.00 | 1,256.00 | 1,256.00 | 101,186 |
| 28 Mar 2024 | 1,294.50 | 1,296.00 | 1,283.50 | 1,289.50 | 1,289.50 | 51,359 |
| 27 Mar 2024 | 1,288.00 | 1,288.50 | 1,270.00 | 1,279.00 | 1,279.00 | 71,685 |
| 26 Mar 2024 | 1,302.50 | 1,307.50 | 1,286.00 | 1,288.50 | 1,288.50 | 85,840 |
| 25 Mar 2024 | 1,298.00 | 1,316.00 | 1,298.00 | 1,303.50 | 1,303.50 | 65,848 |
| 22 Mar 2024 | 1,272.50 | 1,303.50 | 1,270.50 | 1,298.00 | 1,298.00 | 71,390 |
| 21 Mar 2024 | 1,263.00 | 1,277.50 | 1,254.50 | 1,277.50 | 1,277.50 | 102,835 |
| 20 Mar 2024 | 1,249.50 | 1,264.00 | 1,242.00 | 1,258.50 | 1,258.50 | 54,386 |
| 19 Mar 2024 | 1,238.00 | 1,257.50 | 1,238.00 | 1,256.50 | 1,256.50 | 70,343 |
| 18 Mar 2024 | 1,248.50 | 1,253.00 | 1,238.50 | 1,246.00 | 1,246.00 | 57,191 |
| 15 Mar 2024 | 1,251.50 | 1,262.00 | 1,242.00 | 1,244.50 | 1,244.50 | 92,722 |
| 14 Mar 2024 | 1,247.00 | 1,265.50 | 1,247.00 | 1,256.50 | 1,256.50 | 84,920 |
| 13 Mar 2024 | 1,229.00 | 1,248.50 | 1,226.50 | 1,245.50 | 1,245.50 | 83,381 |
| 12 Mar 2024 | 1,218.50 | 1,231.50 | 1,213.50 | 1,228.00 | 1,228.00 | 118,279 |
| 11 Mar 2024 | 1,193.50 | 1,216.50 | 1,189.50 | 1,211.50 | 1,211.50 | 83,055 |
| 11 Mar 2024 | 0.68 Dividend | |||||
| 08 Mar 2024 | 1,220.00 | 1,224.50 | 1,211.50 | 1,213.00 | 1,212.32 | 69,805 |
| 07 Mar 2024 | 1,210.00 | 1,229.00 | 1,201.50 | 1,225.00 | 1,224.31 | 78,618 |
| 06 Mar 2024 | 1,222.00 | 1,227.00 | 1,204.00 | 1,211.50 | 1,210.82 | 81,068 |
| 05 Mar 2024 | 1,213.00 | 1,222.00 | 1,203.50 | 1,219.50 | 1,218.82 | 96,323 |
| 04 Mar 2024 | 1,199.50 | 1,214.00 | 1,191.50 | 1,214.00 | 1,213.32 | 65,183 |
| 01 Mar 2024 | 1,215.00 | 1,219.00 | 1,202.50 | 1,202.50 | 1,201.83 | 65,677 |
| 29 Feb 2024 | 1,183.00 | 1,200.00 | 1,173.00 | 1,200.00 | 1,199.33 | 71,005 |
| 28 Feb 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,189.33 | 25,090 |
| 27 Feb 2024 | 1,164.50 | 1,186.00 | 1,161.00 | 1,184.00 | 1,183.34 | 52,713 |
| 26 Feb 2024 | 1,158.50 | 1,169.00 | 1,157.50 | 1,165.50 | 1,164.85 | 35,534 |
| 23 Feb 2024 | 1,151.00 | 1,158.50 | 1,145.00 | 1,158.50 | 1,157.85 | 72,860 |
| 22 Feb 2024 | 1,148.50 | 1,154.50 | 1,139.00 | 1,151.00 | 1,150.35 | 139,617 |
| 21 Feb 2024 | 1,134.00 | 1,141.50 | 1,133.00 | 1,137.00 | 1,136.36 | 104,070 |
| 20 Feb 2024 | 1,150.00 | 1,151.00 | 1,134.50 | 1,137.00 | 1,136.36 | 71,177 |
| 19 Feb 2024 | 1,155.00 | 1,164.00 | 1,150.50 | 1,150.50 | 1,149.86 | 57,465 |
| 16 Feb 2024 | 1,172.50 | 1,194.00 | 1,166.00 | 1,172.00 | 1,171.34 | 144,343 |
| 15 Feb 2024 | 1,163.50 | 1,169.00 | 1,157.00 | 1,159.00 | 1,158.35 | 134,179 |
| 14 Feb 2024 | 1,133.50 | 1,180.50 | 1,133.50 | 1,158.00 | 1,157.35 | 147,743 |
| 13 Feb 2024 | 1,151.50 | 1,157.00 | 1,136.00 | 1,146.00 | 1,145.36 | 91,158 |
| 12 Feb 2024 | 1,153.00 | 1,160.50 | 1,143.50 | 1,151.50 | 1,150.85 | 44,905 |
| 09 Feb 2024 | 1,141.50 | 1,156.50 | 1,141.50 | 1,153.00 | 1,152.35 | 69,792 |
| 08 Feb 2024 | 1,137.50 | 1,148.00 | 1,137.50 | 1,141.50 | 1,140.86 | 74,272 |
| 07 Feb 2024 | 1,164.00 | 1,168.50 | 1,134.50 | 1,137.50 | 1,136.86 | 96,903 |
| 06 Feb 2024 | 1,160.00 | 1,171.50 | 1,154.00 | 1,164.00 | 1,163.35 | 97,440 |
| 05 Feb 2024 | 1,168.00 | 1,179.00 | 1,154.00 | 1,156.50 | 1,155.85 | 111,989 |
| 02 Feb 2024 | 1,155.50 | 1,174.00 | 1,150.00 | 1,174.00 | 1,173.34 | 157,004 |
| 01 Feb 2024 | 1,124.50 | 1,157.50 | 1,121.50 | 1,139.50 | 1,138.86 | 115,531 |
| 31 Jan 2024 | 1,133.50 | 1,146.00 | 1,125.00 | 1,126.50 | 1,125.87 | 108,642 |
| 30 Jan 2024 | 1,142.00 | 1,155.50 | 1,125.50 | 1,141.50 | 1,140.86 | 181,160 |
| 29 Jan 2024 | 1,124.00 | 1,148.50 | 1,116.50 | 1,142.50 | 1,141.86 | 153,514 |
| 26 Jan 2024 | 1,081.00 | 1,135.50 | 1,027.00 | 1,124.00 | 1,123.37 | 491,367 |
| 25 Jan 2024 | 1,062.50 | 1,075.50 | 1,051.00 | 1,075.50 | 1,074.90 | 161,552 |
| 24 Jan 2024 | 1,089.00 | 1,090.00 | 1,053.00 | 1,062.50 | 1,061.90 | 130,690 |
| 23 Jan 2024 | 1,087.00 | 1,095.00 | 1,080.50 | 1,083.00 | 1,082.39 | 63,064 |
| 22 Jan 2024 | 1,077.50 | 1,088.50 | 1,074.50 | 1,083.50 | 1,082.89 | 89,836 |
| 19 Jan 2024 | 1,080.00 | 1,086.50 | 1,063.00 | 1,069.00 | 1,068.40 | 115,183 |
| 18 Jan 2024 | 1,072.00 | 1,088.50 | 1,060.00 | 1,082.00 | 1,081.39 | 89,730 |
| 17 Jan 2024 | 1,080.00 | 1,083.50 | 1,058.50 | 1,060.50 | 1,059.91 | 110,439 |
| 16 Jan 2024 | 1,071.00 | 1,080.50 | 1,063.00 | 1,080.50 | 1,079.89 | 86,503 |
| 15 Jan 2024 | 1,070.00 | 1,075.50 | 1,068.50 | 1,069.50 | 1,068.90 | 48,572 |
| 12 Jan 2024 | 1,091.00 | 1,100.00 | 1,074.50 | 1,081.00 | 1,080.39 | 142,715 |
| 11 Jan 2024 | 1,072.50 | 1,079.00 | 1,067.00 | 1,073.00 | 1,072.40 | 56,037 |
| 10 Jan 2024 | 1,074.50 | 1,076.50 | 1,058.00 | 1,064.00 | 1,063.40 | 46,615 |
| 09 Jan 2024 | 1,074.00 | 1,080.00 | 1,068.50 | 1,074.00 | 1,073.40 | 72,614 |
| 08 Jan 2024 | 1,063.00 | 1,074.50 | 1,055.50 | 1,073.00 | 1,072.40 | 119,461 |
| 05 Jan 2024 | 1,056.00 | 1,061.50 | 1,042.50 | 1,046.00 | 1,045.41 | 69,769 |
| 04 Jan 2024 | 1,082.00 | 1,084.50 | 1,034.00 | 1,069.50 | 1,068.90 | 261,262 |
| 03 Jan 2024 | 1,122.00 | 1,127.50 | 1,084.00 | 1,084.50 | 1,083.89 | 143,997 |
| 02 Jan 2024 | 1,110.00 | 1,122.50 | 1,104.50 | 1,120.00 | 1,119.37 | 116,713 |
| 29 Dec 2023 | 1,105.00 | 1,121.00 | 1,102.00 | 1,104.00 | 1,103.38 | 127,348 |
| 28 Dec 2023 | 1,100.50 | 1,103.50 | 1,089.00 | 1,102.50 | 1,101.88 | 84,175 |
| 27 Dec 2023 | 1,100.00 | 1,111.50 | 1,097.00 | 1,099.00 | 1,098.38 | 67,117 |
| 22 Dec 2023 | 1,089.00 | 1,097.50 | 1,084.00 | 1,092.50 | 1,091.89 | 70,111 |
| 21 Dec 2023 | 1,083.00 | 1,094.50 | 1,081.00 | 1,089.00 | 1,088.39 | 141,103 |
| 20 Dec 2023 | 1,073.50 | 1,093.50 | 1,068.00 | 1,089.50 | 1,088.89 | 144,660 |
| 19 Dec 2023 | 1,069.50 | 1,074.50 | 1,061.50 | 1,068.50 | 1,067.90 | 73,558 |
| 18 Dec 2023 | 1,064.50 | 1,069.50 | 1,050.50 | 1,068.00 | 1,067.40 | 99,078 |
| 15 Dec 2023 | 1,077.00 | 1,087.00 | 1,073.50 | 1,073.50 | 1,072.90 | 148,719 |
| 14 Dec 2023 | 1,063.00 | 1,075.00 | 1,048.00 | 1,075.00 | 1,074.40 | 175,018 |
| 13 Dec 2023 | 1,060.00 | 1,069.50 | 1,042.00 | 1,042.00 | 1,041.42 | 118,434 |
| 12 Dec 2023 | 1,065.50 | 1,069.50 | 1,057.00 | 1,060.00 | 1,059.41 | 71,257 |
| 11 Dec 2023 | 1,066.50 | 1,068.00 | 1,050.50 | 1,065.00 | 1,064.40 | 143,228 |
| 08 Dec 2023 | 1,051.50 | 1,072.00 | 1,051.00 | 1,066.50 | 1,065.90 | 90,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.