Autoliv Inc (LIV.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 15 |
| Jun 07, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 06, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jun 05, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jun 04, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Jun 03, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 31, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 30, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 29, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| May 28, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 24, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 23, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 22, 2024 | 0.68 Dividend | |||||
| May 21, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| May 20, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| May 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| May 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.33 | - |
| May 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| May 14, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.33 | - |
| May 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| May 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| May 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.33 | - |
| May 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.33 | - |
| May 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.33 | - |
| May 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| May 03, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| May 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| Apr 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| Apr 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| Apr 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 25, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 24, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.37 | - |
| Apr 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.37 | - |
| Apr 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Apr 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Apr 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Apr 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 04, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 03, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Apr 02, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.34 | - |
| Mar 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.34 | - |
| Mar 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.34 | - |
| Mar 26, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| Mar 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.33 | - |
| Mar 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.34 | - |
| Mar 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Mar 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - |
| Mar 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Mar 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Mar 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.35 | - |
| Mar 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.36 | - |
| Mar 12, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.37 | - |
| Mar 11, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.37 | - |
| Mar 11, 2024 | 0.68 Dividend | |||||
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - |
| Mar 07, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - |
| Mar 06, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - |
| Mar 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.69 | - |
| Mar 04, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
| Mar 01, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.70 | - |
| Feb 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.73 | - |
| Feb 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.73 | - |
| Feb 27, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | - |
| Feb 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | - |
| Feb 23, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | - |
| Feb 22, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | - |
| Feb 21, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.75 | - |
| Feb 20, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | - |
| Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | - |
| Feb 16, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.74 | - |
| Feb 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 14, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 09, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 08, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 07, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 06, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 05, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 02, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.76 | - |
| Feb 01, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.29 | - |
| Jan 31, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.29 | - |
| Jan 30, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.29 | - |
| Jan 29, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.81 | - |
| Jan 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.85 | - |
| Jan 25, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.35 | - |
| Jan 24, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.85 | - |
| Jan 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.85 | - |
| Jan 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.85 | - |
| *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.