Autoliv Inc SDB

ALIV-SDB 
(NasdaqOMXS) 
 

History: Autoliv Inc SDB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
765.00
766.00
747.00
756.00
201,875
755.50
0
16/09/2019
760.40
772.00
755.60
769.80
161,694
766.50
0
13/09/2019
762.00
779.60
761.80
768.80
349,297
771.50
0
12/09/2019
763.20
766.00
747.60
756.80
203,111
757.30
0
11/09/2019
762.40
775.40
745.40
749.60
374,252
760.50
0
10/09/2019
751.00
758.40
748.40
751.40
294,114
752.80
0
09/09/2019
720.60
751.40
718.40
750.00
364,570
741.50
0
06/09/2019
716.80
724.40
707.40
716.60
214,738
715.50
0
05/09/2019
687.20
720.80
687.00
716.80
727,438
707.00
0
04/09/2019
669.40
684.40
667.60
683.00
331,641
679.00
0
03/09/2019
665.20
669.60
655.80
658.00
131,943
661.50
0
02/09/2019
670.40
682.40
668.00
668.00
271,143
673.50
0
30/08/2019
666.00
683.40
663.80
676.20
247,492
677.70
0
29/08/2019
642.80
663.80
640.00
663.80
290,605
658.10
0
28/08/2019
630.00
639.20
621.20
639.20
206,033
631.00
0
27/08/2019
620.20
638.20
617.40
633.00
216,835
632.00
0
26/08/2019
616.00
630.20
610.20
619.00
113,839
620.00
0
23/08/2019
639.80
643.20
618.60
619.00
237,953
628.50
0
22/08/2019
634.80
641.60
629.40
634.40
259,527
634.80
0
21/08/2019
625.80
641.20
625.80
637.60
133,046
636.30
0
20/08/2019
637.20
637.20
624.40
625.80
145,612
628.50
0
19/08/2019
638.40
646.20
637.20
639.20
124,642
641.10
0
16/08/2019
617.40
630.60
613.00
630.40
172,681
623.40
0
15/08/2019
627.00
635.20
613.20
617.40
147,902
621.10
0
14/08/2019
652.00
652.00
626.00
627.00
213,887
633.50
0
13/08/2019
640.60
662.40
634.20
654.00
148,808
647.50
0
12/08/2019
655.40
662.20
643.00
645.40
102,059
647.30
0
09/08/2019
668.20
671.00
652.00
652.00
156,605
657.00
0
08/08/2019
661.20
670.00
657.00
666.80
147,427
664.30
0
07/08/2019
652.40
663.60
646.20
649.80
191,892
654.20
0
06/08/2019
645.20
658.80
644.80
647.00
184,979
651.50
0
05/08/2019
660.00
660.80
640.00
643.60
218,779
648.60
0
02/08/2019
680.20
682.00
660.60
666.40
333,117
668.40
0
01/08/2019
699.00
709.40
693.80
699.00
128,193
701.50
0
31/07/2019
692.60
702.20
692.60
699.00
114,989
699.00
0
30/07/2019
705.60
707.20
690.40
694.20
164,264
695.80
0
29/07/2019
705.80
707.20
694.40
699.40
114,453
699.60
0
26/07/2019
713.00
717.60
702.40
707.20
121,535
709.50
0
25/07/2019
723.00
723.20
700.80
707.00
369,400
709.00
0
24/07/2019
706.00
715.20
702.00
710.00
226,542
709.50
0
23/07/2019
687.80
705.60
685.00
701.20
409,886
699.80
0
22/07/2019
677.00
690.40
674.00
684.00
333,583
683.50
0
19/07/2019
655.80
699.20
650.00
680.00
816,660
676.50
0
18/07/2019
652.80
656.00
645.80
651.00
156,922
651.00
0
17/07/2019
656.00
671.80
646.80
655.60
488,991
661.10
0
16/07/2019
639.80
663.00
619.00
656.60
523,254
645.30
0
15/07/2019
635.00
646.40
631.80
635.60
201,231
638.90
0
12/07/2019
612.00
639.80
609.00
633.80
255,709
630.30
0
11/07/2019
622.40
625.20
613.20
614.80
176,977
617.20
0
10/07/2019
623.20
630.20
619.00
620.40
163,845
624.20
0
09/07/2019
629.20
629.60
615.60
623.80
227,296
621.30
0
08/07/2019
633.00
649.00
632.40
637.60
209,005
640.80
0
05/07/2019
640.60
640.60
629.00
635.40
130,862
633.30
0
04/07/2019
631.00
638.00
631.00
638.00
81,781
636.50
0
03/07/2019
636.00
644.60
628.20
630.00
164,461
634.50
0
02/07/2019
651.80
653.60
637.60
639.00
187,280
644.50
0
01/07/2019
667.00
671.00
655.20
657.40
275,210
661.00
0
28/06/2019
650.20
664.40
650.20
656.80
276,319
658.00
0
27/06/2019
639.20
647.00
637.60
645.00
136,080
644.00
0
26/06/2019
630.20
640.60
622.40
639.20
157,974
635.10
0
25/06/2019
623.40
631.80
622.20
629.40
151,673
627.20
0
24/06/2019
630.60
634.60
619.00
627.40
153,756
626.20
0
20/06/2019
634.60
643.00
632.40
637.80
215,291
637.30
0
19/06/2019
640.00
645.80
633.80
637.20
166,951
638.80
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 17:27:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 18:27:51 - 2019-09-18 17:27:51 - 1000 - Website: OKAY