UK markets close in 2 hours 10 minutes

Autoliv, Inc. (ALIVS.XC)

Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
1,142.20-6.80 (-0.59%)
As of 02:16PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241,141.801,146.601,139.001,142.201,142.201,363
21 Jun 20241,149.001,149.001,149.001,149.001,149.00-
20 Jun 20241,135.601,149.001,135.601,149.001,149.001,169
19 Jun 20241,174.401,174.401,174.401,174.401,174.40-
18 Jun 20241,173.401,174.401,173.401,174.401,174.40290
17 Jun 20241,169.601,175.801,169.601,175.801,175.801,027
14 Jun 20241,179.001,179.001,151.601,151.601,151.6080
13 Jun 20241,176.001,176.801,174.401,176.801,176.80440
12 Jun 20241,182.801,193.201,176.801,177.801,177.80594
11 Jun 20241,253.601,253.601,221.601,221.601,221.60152
10 Jun 20241,249.401,257.401,247.401,257.401,257.40580
07 Jun 20241,249.401,249.401,249.401,249.401,249.40-
06 Jun 20241,249.401,249.401,249.401,249.401,249.40-
05 Jun 20241,249.201,260.601,243.201,249.401,249.40945
04 Jun 20241,324.801,324.801,294.401,294.401,294.4050
03 Jun 20241,349.401,349.401,334.001,334.001,334.00575
31 May 20241,337.801,337.801,337.801,337.801,337.8050
30 May 20241,336.201,344.601,336.201,344.601,344.6075
29 May 20241,358.001,358.201,358.001,358.201,358.2074
28 May 20241,356.801,357.401,352.001,352.001,352.00307
24 May 20241,340.601,340.601,340.001,340.001,340.00160
23 May 20241,339.201,339.201,337.601,337.601,337.6050
22 May 20241,346.401,346.401,346.401,346.401,346.40-
22 May 20240.68 Dividend
21 May 20241,346.401,346.401,346.401,346.401,345.7211
20 May 20241,360.801,360.801,360.801,360.801,360.11-
17 May 20241,360.801,360.801,360.801,360.801,360.11-
16 May 20241,360.801,360.801,360.801,360.801,360.11-
15 May 20241,360.801,360.801,360.801,360.801,360.11-
14 May 20241,360.801,360.801,360.801,360.801,360.11-
13 May 20241,360.801,360.801,360.801,360.801,360.11-
10 May 20241,360.801,360.801,360.801,360.801,360.11-
09 May 20241,360.801,360.801,360.801,360.801,360.11-
08 May 20241,360.801,360.801,360.801,360.801,360.11-
07 May 20241,337.401,360.801,336.201,360.801,360.11364
03 May 20241,325.401,325.401,325.401,325.401,324.73100
02 May 20241,330.201,330.201,330.201,330.201,329.53160
01 May 20241,325.801,325.801,325.801,325.801,325.13-
30 Apr 20241,325.801,325.801,325.801,325.801,325.13-
29 Apr 20241,331.201,333.001,325.801,325.801,325.13439
26 Apr 20241,335.601,335.601,286.201,292.801,292.152,486
25 Apr 20241,278.601,278.601,268.401,268.401,267.76320
24 Apr 20241,280.801,280.801,278.001,279.801,279.15509
23 Apr 20241,264.201,264.201,264.201,264.201,263.56-
22 Apr 20241,264.201,264.201,264.201,264.201,263.56-
19 Apr 20241,264.201,264.201,264.201,264.201,263.56-
18 Apr 20241,264.601,264.601,264.201,264.201,263.56200
17 Apr 20241,277.401,277.401,277.401,277.401,276.7542
16 Apr 20241,274.301,274.301,274.301,274.301,273.66-
15 Apr 20241,265.901,278.001,265.901,274.301,273.66850
12 Apr 20241,265.001,265.001,265.001,265.001,264.36-
11 Apr 20241,265.001,265.001,260.001,265.001,264.361,741
10 Apr 20241,267.501,268.001,267.501,268.001,267.36200
09 Apr 20241,272.501,272.501,272.501,272.501,271.86-
08 Apr 20241,272.501,272.501,272.501,272.501,271.86-
05 Apr 20241,272.501,272.501,272.501,272.501,271.8680
04 Apr 20241,264.501,264.501,264.501,264.501,263.8680
03 Apr 20241,271.001,271.001,271.001,271.001,270.3640
02 Apr 20241,285.501,285.501,257.501,257.501,256.86400
28 Mar 20241,286.001,286.001,286.001,286.001,285.35160
27 Mar 20241,279.001,281.501,270.501,276.001,275.36899
26 Mar 20241,292.001,292.501,287.001,287.001,286.353,708
25 Mar 20241,307.501,308.501,304.001,304.001,303.34249
22 Mar 20241,296.501,300.001,296.501,300.001,299.34420
21 Mar 20241,275.501,277.001,275.501,277.001,276.36145
20 Mar 20241,257.001,257.001,257.001,257.001,256.3740
19 Mar 20241,247.501,252.501,247.501,252.001,251.37375
18 Mar 20241,243.501,246.001,243.501,244.001,243.37201
15 Mar 20241,260.001,260.001,260.001,260.001,259.36-
14 Mar 20241,260.001,260.001,260.001,260.001,259.36160
13 Mar 20241,243.001,243.001,243.001,243.001,242.3780
12 Mar 20241,228.501,228.501,228.501,228.501,227.88-
11 Mar 20241,228.501,228.501,228.501,228.501,227.88-
11 Mar 20240.68 Dividend
08 Mar 20241,228.501,228.501,228.501,228.501,227.20-
07 Mar 20241,228.501,228.501,228.501,228.501,227.20100
06 Mar 20241,216.501,216.501,216.501,216.501,215.21-
05 Mar 20241,216.501,216.501,216.501,216.501,215.21102
04 Mar 20241,164.001,164.001,164.001,164.001,162.77-
01 Mar 20241,164.001,164.001,164.001,164.001,162.77-
29 Feb 20241,164.001,164.001,164.001,164.001,162.77-
28 Feb 20241,164.001,164.001,164.001,164.001,162.77-
27 Feb 20241,164.001,164.001,164.001,164.001,162.77-
26 Feb 20241,164.001,164.001,164.001,164.001,162.77-
23 Feb 20241,164.001,164.001,164.001,164.001,162.77-
22 Feb 20241,164.001,164.001,164.001,164.001,162.77-
21 Feb 20241,164.001,164.001,164.001,164.001,162.77-
20 Feb 20241,164.001,164.001,164.001,164.001,162.77-
19 Feb 20241,164.001,164.001,164.001,164.001,162.77-
16 Feb 20241,164.001,164.001,164.001,164.001,162.77-
15 Feb 20241,162.501,164.001,160.001,164.001,162.77499
14 Feb 20241,179.001,179.001,160.001,162.001,160.77775
13 Feb 20241,137.501,137.501,137.501,137.501,136.3040
12 Feb 20241,144.501,144.501,144.501,144.501,143.29120
09 Feb 20241,143.001,143.001,143.001,143.001,141.79-
08 Feb 20241,141.001,145.001,140.001,143.001,141.79258
07 Feb 20241,157.001,157.501,157.001,157.501,156.28200
06 Feb 20241,165.751,167.001,160.001,167.001,165.77245
05 Feb 20241,164.501,164.501,157.501,158.001,156.77214
02 Feb 20241,163.501,163.501,160.501,160.501,159.27172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...