Autoliv Inc (LIV.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 15 |
| May 14, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 03, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 25, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 24, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 04, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 03, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 02, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 26, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Mar 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Mar 12, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 11, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 11, 2024 | 0.68 Dividend | |||||
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.32 | - |
| Mar 07, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.32 | - |
| Mar 06, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.32 | - |
| Mar 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.32 | - |
| Mar 04, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.33 | - |
| Mar 01, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.33 | - |
| Feb 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.34 | - |
| Feb 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.34 | - |
| Feb 27, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.35 | - |
| Feb 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.35 | - |
| Feb 23, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.35 | - |
| Feb 22, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.35 | - |
| Feb 21, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.35 | - |
| Feb 20, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.35 | - |
| Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.35 | - |
| Feb 16, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.35 | - |
| Feb 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 14, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 09, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 08, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 07, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 06, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 05, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 02, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.36 | - |
| Feb 01, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | - |
| Jan 31, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | - |
| Jan 30, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | - |
| Jan 29, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.38 | - |
| Jan 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | - |
| Jan 25, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.90 | - |
| Jan 24, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | - |
| Jan 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | - |
| Jan 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | - |
| Jan 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | - |
| Jan 18, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.90 | - |
| Jan 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 16, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 15, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 12, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 11, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 10, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 09, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.40 | - |
| Jan 08, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.90 | - |
| Jan 05, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.90 | - |
| Jan 04, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.89 | - |
| Jan 03, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.37 | - |
| Jan 02, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.37 | - |
| Dec 29, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.37 | - |
| Dec 28, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | - |
| Dec 27, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.87 | - |
| Dec 22, 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.88 | - |
| Dec 21, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.