ALV - Autoliv, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202382.2385.0382.2384.1784.17633,600
May 25, 202380.4781.8980.1981.6981.691,011,700
May 24, 202382.8783.0380.7981.0181.011,098,100
May 24, 20230.66 Dividend
May 23, 202385.9686.8684.4984.5383.87864,900
May 22, 202386.7086.9286.0686.3585.68697,700
May 19, 202388.3088.4886.8086.9886.30792,500
May 18, 202386.0587.2586.0587.2386.55621,000
May 17, 202385.5286.7484.4486.4385.76665,200
May 16, 202385.4386.0484.8984.9284.26798,500
May 15, 202387.7687.9886.7887.1486.46694,900
May 12, 202388.7888.9987.1187.9987.30868,600
May 11, 202387.7888.8887.6888.8388.14798,900
May 10, 202388.9289.4086.8787.9087.21876,100
May 09, 202386.6387.6286.6387.3586.67792,700
May 08, 202385.9687.4185.6187.3686.68941,100
May 05, 202383.5985.7983.5985.5884.91776,300
May 04, 202384.9585.2182.1582.3781.731,131,100
May 03, 202384.7885.4784.3784.4683.801,074,600
May 02, 202384.0585.0983.3484.7984.13955,200
May 01, 202386.0486.8785.2985.5584.88540,300
Apr 28, 202384.4585.8384.2685.8185.14653,800
Apr 27, 202385.7785.9483.6584.9984.33894,100
Apr 26, 202385.4186.9985.4185.8185.14942,200
Apr 25, 202386.6286.7485.3785.4884.81909,900
Apr 24, 202386.9687.8685.9586.7586.071,509,600
Apr 21, 202387.1188.6484.6787.0986.413,767,100
Apr 20, 202390.6892.7690.2691.9391.211,468,800
Apr 19, 202391.5092.9491.3092.9192.181,072,600
Apr 18, 202393.4093.7891.7592.3291.60899,700
Apr 17, 202391.9992.2290.4592.0091.281,054,000
Apr 14, 202390.8392.5890.7591.8791.15942,400
Apr 13, 202389.2489.8388.4289.7689.06637,900
Apr 12, 202389.8290.2888.5688.9288.23549,700
Apr 11, 202388.6489.5588.4489.2588.55688,800
Apr 10, 202387.2588.6186.9888.5787.88522,700
Apr 06, 202387.6987.6986.5587.4886.80731,900
Apr 05, 202389.7589.7987.7988.6787.98639,100
Apr 04, 202393.1393.2890.3991.0590.34732,400
Apr 03, 202393.1493.8992.4292.8692.13641,000
Mar 31, 202393.0593.3892.5693.3692.63873,500
Mar 30, 202392.4893.1491.7592.4491.72666,900
Mar 29, 202390.2191.1689.8590.9990.28843,200
Mar 28, 202389.9890.3289.4390.1589.45990,800
Mar 27, 202390.0490.4288.1689.2188.51742,200
Mar 24, 202387.4789.4186.9889.2488.54874,700
Mar 23, 202388.6489.1787.1387.9987.30953,300
Mar 22, 202389.0090.1287.8687.9287.231,046,600
Mar 21, 202388.7090.0588.6289.4288.721,161,000
Mar 20, 202387.4588.4086.3786.6785.991,364,600
Mar 17, 202388.4588.5686.0787.3886.7012,459,500
Mar 16, 202387.0190.0086.9189.8989.191,546,600
Mar 15, 202387.5688.3486.2188.2287.531,768,400
Mar 14, 202391.7893.1891.1192.0091.281,693,000
Mar 13, 202388.5890.3387.3589.5788.871,765,900
Mar 10, 202393.9194.0490.5691.6990.971,321,900
Mar 09, 202395.1896.2093.3993.5592.821,102,100
Mar 08, 202394.4995.6294.1395.2994.551,057,500
Mar 07, 202395.3295.9593.5494.1193.382,023,200
Mar 07, 20230.66 Dividend
Mar 06, 202397.4597.4596.0096.1494.733,363,500
Mar 03, 202394.0695.1493.2595.0893.69872,700
Mar 02, 202392.4093.2591.7393.2591.89664,000
Mar 01, 202393.3494.5493.0794.0592.68993,200
Feb 28, 202392.9593.4392.4192.5891.231,136,300
Feb 27, 202392.8894.1592.8893.1691.801,369,300
Feb 24, 202389.9191.6389.7291.3790.032,173,600
Feb 23, 202390.7891.8790.2391.4990.151,084,900
Feb 22, 202390.1090.9789.6490.4389.111,219,600
Feb 21, 202391.6692.2790.0090.2188.891,451,800
Feb 17, 202389.2190.9088.5890.4289.10792,000
Feb 16, 202388.8890.5888.4989.2787.96783,500
Feb 15, 202389.2590.2189.1289.8688.55560,000
Feb 14, 202388.9090.8388.6390.5189.19762,700
Feb 13, 202389.2890.4589.1690.2688.94712,700
Feb 10, 202389.9389.9588.9789.3488.03579,400
Feb 09, 202392.7393.2891.5891.6090.261,127,600
Feb 08, 202390.7791.3590.4391.0589.72902,500
Feb 07, 202390.3992.0789.3091.7690.421,171,600
Feb 06, 202389.3590.5688.5990.5389.211,186,100
Feb 03, 202389.1091.1288.9090.2788.951,022,700
Feb 02, 202391.5293.4090.2791.9090.561,317,000
Feb 01, 202391.2692.2290.1591.5790.23780,500
Jan 31, 202390.0592.1289.8692.1290.771,292,800
Jan 30, 202391.4291.7890.1291.0189.681,158,300
Jan 27, 202390.4393.7890.3792.7891.422,080,000
Jan 26, 202384.2384.9482.8084.9383.69884,500
Jan 25, 202382.6683.6782.2783.5782.35765,900
Jan 24, 202382.8284.3882.3983.6182.39801,500
Jan 23, 202383.1585.3783.0084.8583.61765,500
Jan 20, 202380.8681.9180.5781.8480.64581,800
Jan 19, 202380.6280.9379.5980.2079.03642,800
Jan 18, 202382.6283.4281.0681.1379.94681,900
Jan 17, 202381.2082.3180.9381.1479.95779,600
Jan 13, 202379.1180.3578.6880.3479.17720,800
Jan 12, 202379.7080.5478.7480.0878.91887,600
Jan 11, 202379.0380.3178.7680.3179.14723,600
Jan 10, 202378.6378.9878.0078.8277.67580,900
Jan 09, 202379.4380.1178.6778.7077.55707,100
Jan 06, 202377.7679.2577.4178.4977.34625,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...