UK Markets closed

Autoliv, Inc. (ALIV-SDB.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
744.80-32.60 (-4.19%)
At close: 05:29PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022777.40777.40739.40744.80744.80413,330
22 Sept 2022786.20793.80774.40777.40777.40181,297
21 Sept 2022795.60800.60762.00796.20796.20346,693
20 Sept 2022814.60818.40798.40799.60799.60211,606
19 Sept 2022793.80813.20784.00810.00810.00130,289
16 Sept 2022792.00796.20776.80793.80793.80172,246
15 Sept 2022797.80814.80784.00804.40804.40170,755
14 Sept 2022799.40806.40787.40797.80797.80151,446
13 Sept 2022823.80825.80797.60805.80805.80152,290
12 Sept 2022805.00819.80800.40817.40817.40103,270
09 Sept 2022797.00800.00787.80796.60796.60151,260
08 Sept 2022801.80807.60776.20794.20794.20276,796
07 Sept 2022789.80796.20781.40792.20792.20275,197
06 Sept 2022799.00805.60789.00792.60792.60201,691
05 Sept 2022815.00817.80790.40798.20798.20131,133
02 Sept 2022828.60838.60818.00836.60836.60183,828
01 Sept 2022824.20831.60808.00809.00809.00253,581
31 Aug 2022837.60853.20826.80828.60828.60174,815
30 Aug 2022851.60853.40833.00839.60839.60140,882
29 Aug 2022835.00846.80820.60840.20840.20162,945
26 Aug 2022862.00867.80841.60843.00843.00165,206
25 Aug 2022858.00859.80843.80859.00859.00131,898
24 Aug 2022844.80854.00834.60851.60851.60160,946
23 Aug 2022824.80844.80821.20841.60841.60264,827
22 Aug 2022862.00863.00827.00833.40833.40141,729
19 Aug 2022875.60880.40863.80868.40868.40172,294
18 Aug 2022860.00873.00851.60872.20872.20140,278
17 Aug 2022880.40884.80847.40847.40847.40171,080
16 Aug 2022867.20879.00865.00879.00879.00134,200
15 Aug 2022864.00867.80850.80863.80863.80179,764
12 Aug 2022850.00866.00849.60863.20863.20113,012
11 Aug 2022844.40846.60831.40840.80840.8091,981
10 Aug 2022807.00836.40807.00832.80832.80129,466
09 Aug 2022826.60826.60810.40815.00815.0099,931
08 Aug 2022804.60828.00804.20828.00828.00127,496
05 Aug 2022825.00829.40805.40805.40805.40295,682
04 Aug 2022871.80874.80829.20829.60829.60263,223
03 Aug 2022856.00869.20853.60868.40868.40159,532
02 Aug 2022860.00862.80847.40860.80860.80115,963
01 Aug 2022874.20877.60857.80867.20867.20142,857
29 Jul 2022882.20887.60869.00874.20874.20174,002
28 Jul 2022869.80877.80862.60873.20873.20140,845
27 Jul 2022854.40870.20850.00858.40858.40242,397
26 Jul 2022848.00850.40829.60845.00845.00261,584
25 Jul 2022840.00854.00832.40844.00844.00206,247
22 Jul 2022823.00890.00813.20842.00842.00471,067
21 Jul 2022835.00835.00803.40820.00820.00216,958
20 Jul 2022822.00833.20808.20815.60815.60216,577
19 Jul 2022787.60816.80787.60816.40816.40217,654
18 Jul 2022793.40804.20785.20798.40798.40207,261
15 Jul 2022765.40781.00759.20780.00780.00154,536
14 Jul 2022785.00787.40754.40761.80761.80124,926
13 Jul 2022807.00807.00777.00781.60781.60267,442
12 Jul 2022771.00807.00771.00804.60804.60153,222
11 Jul 2022791.60807.40786.60786.60786.60155,960
08 Jul 2022794.00808.20792.40806.60806.60209,619
07 Jul 2022749.20786.00749.20785.60785.60215,151
06 Jul 2022749.60761.40742.60745.40745.40199,969
05 Jul 2022756.20756.20722.60738.40738.40228,382
04 Jul 2022744.60749.20739.00747.80747.8055,078
01 Jul 2022728.60761.20724.60744.60744.60143,643
30 Jun 2022759.00759.00717.60737.80737.80307,487
29 Jun 2022784.00789.60757.20763.80763.80232,084
28 Jun 2022777.60793.20771.40778.00778.00161,417
27 Jun 2022776.20779.20760.00777.40777.40323,681
23 Jun 2022758.00763.80745.00745.00745.00174,081
22 Jun 2022748.00771.20738.20763.40763.40309,881
21 Jun 2022749.60762.80732.40752.80752.80314,590
20 Jun 2022699.60747.00699.60747.00747.00219,126
17 Jun 2022682.80705.00678.00701.60701.60290,556
16 Jun 2022731.40731.40685.80690.40690.40191,862
15 Jun 2022722.80739.60722.80731.40731.40105,143
14 Jun 2022733.20734.00715.60722.80722.80222,982
13 Jun 2022754.00754.00725.40728.60728.60208,641
10 Jun 2022777.40781.80761.00763.20763.20208,137
09 Jun 2022791.40793.00774.20783.20783.20229,859
08 Jun 2022790.00798.00783.00792.80792.80179,807
07 Jun 2022785.00795.60780.60790.00790.00205,306
03 Jun 2022795.40797.20772.40781.00781.00223,408
02 Jun 2022785.40797.00785.40791.60791.60113,279
01 Jun 2022785.00796.40781.00784.40784.40228,648
31 May 2022761.40774.60756.00770.00770.00377,816
30 May 2022766.00780.40761.40761.40761.40152,697
27 May 2022761.00774.40755.20767.00767.00340,510
25 May 2022720.20723.00703.60717.40717.40149,324
24 May 2022739.80743.80722.60722.60722.60283,740
23 May 2022758.00765.00742.00746.60746.60208,292
20 May 2022765.20787.20754.00757.60757.60368,263
19 May 2022749.00760.60734.40751.80751.80374,216
18 May 2022756.20765.00751.60759.00759.00225,389
17 May 2022733.60749.20733.20749.20749.20188,275
16 May 2022745.40747.80725.20727.20727.20218,737
13 May 2022730.00743.00724.60739.80739.80291,582
12 May 2022710.00727.20705.40724.20724.20404,883
11 May 2022714.00739.80714.00725.40725.40425,040
10 May 2022732.20746.80709.80711.40711.40408,340
09 May 2022718.00725.80709.60719.20719.20205,493
06 May 2022712.00724.20705.80722.60722.60288,151
05 May 2022739.20742.00716.60716.80716.80281,856
04 May 2022738.20740.20719.00726.60726.60202,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...