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
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
18/06/2019
613.00
650.20
604.40
645.00
347,440
635.00
0
17/06/2019
621.60
625.00
611.00
613.40
231,499
615.20
0
14/06/2019
627.40
627.40
612.40
622.00
211,172
620.00
0
13/06/2019
631.20
632.20
621.40
625.00
481,523
625.50
0
12/06/2019
644.00
644.00
629.40
631.20
195,152
633.40
0
11/06/2019
647.40
656.00
646.00
647.80
236,349
649.40
0
10/06/2019
640.00
648.40
633.40
647.40
317,420
643.10
0
07/06/2019
615.00
623.00
613.60
621.40
241,568
619.50
0
05/06/2019
618.00
625.40
607.00
614.20
319,219
617.60
0
04/06/2019
598.40
614.80
593.40
614.40
237,636
608.60
0
03/06/2019
588.00
596.80
575.60
594.60
234,208
585.60
0
31/05/2019
612.80
613.00
584.60
588.60
577,061
594.30
0
29/05/2019
634.40
636.00
626.80
634.00
93,391
631.00
0
28/05/2019
633.40
641.00
630.00
634.40
202,545
635.70
0
27/05/2019
635.00
636.00
623.00
628.60
110,425
628.00
0
24/05/2019
618.80
639.60
618.80
629.20
291,939
630.70
0
23/05/2019
626.00
626.00
611.00
612.60
387,179
617.40
0
22/05/2019
647.20
648.00
631.20
634.60
234,486
639.00
0
21/05/2019
653.00
657.80
642.40
647.00
187,301
649.50
0
20/05/2019
664.00
666.80
648.40
649.40
287,769
654.30
0
17/05/2019
678.60
679.20
667.00
669.80
212,770
672.10
0
16/05/2019
685.40
691.80
669.40
684.00
395,949
681.00
0
15/05/2019
693.40
693.40
667.40
688.00
317,334
681.50
0
14/05/2019
693.00
700.80
686.00
693.40
258,000
693.90
0
13/05/2019
709.20
709.20
691.00
692.20
207,409
700.30
0
10/05/2019
711.60
715.60
701.20
707.00
195,952
708.50
0
09/05/2019
721.00
724.00
705.80
710.20
340,030
710.70
0
08/05/2019
721.20
732.80
721.20
732.00
122,648
729.00
0
07/05/2019
739.20
739.20
718.80
721.20
287,761
723.30
0
06/05/2019
735.80
737.20
718.40
737.20
187,905
727.30
0
03/05/2019
750.20
754.00
744.80
747.00
194,057
748.00
0
02/05/2019
745.00
757.40
741.00
752.00
386,495
748.50
0
30/04/2019
775.20
777.60
761.80
769.80
103,943
767.20
0
29/04/2019
780.00
790.80
777.00
784.20
228,091
783.60
0
26/04/2019
755.00
798.60
731.00
778.00
730,843
775.50
0
25/04/2019
796.00
796.00
765.00
768.60
515,381
778.90
0
24/04/2019
790.00
797.60
784.60
797.60
230,752
793.40
0
23/04/2019
789.60
795.20
786.60
791.40
304,081
791.30
0
18/04/2019
780.00
791.80
776.80
789.60
124,341
783.40
0
17/04/2019
772.40
780.20
764.40
777.80
211,992
773.40
0
16/04/2019
770.80
780.80
766.40
767.00
220,037
772.50
0
15/04/2019
770.80
776.00
765.40
770.20
268,025
770.00
0
12/04/2019
748.60
778.40
748.60
769.80
365,601
770.00
0
11/04/2019
740.60
756.00
736.20
752.80
221,450
749.50
0
10/04/2019
733.00
733.20
721.20
733.00
238,302
728.50
0
09/04/2019
736.60
740.40
722.60
727.20
160,212
731.70
0
08/04/2019
729.80
733.00
721.00
729.60
161,896
728.00
0
05/04/2019
734.00
738.40
721.00
730.40
219,643
730.50
0
04/04/2019
732.60
742.40
727.00
737.80
216,903
736.30
0
03/04/2019
721.00
741.20
721.00
739.00
351,728
734.50
0
02/04/2019
711.60
725.80
703.60
717.20
269,166
718.60
0
01/04/2019
686.40
714.00
686.40
711.60
234,918
701.00
0
29/03/2019
684.00
689.80
676.40
680.00
219,412
680.50
0
28/03/2019
679.00
695.00
676.40
681.80
227,348
684.70
0
27/03/2019
684.00
692.40
675.00
683.00
293,513
685.50
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.
 
26 June 2019 04:13:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-26 05:13:10 - 2019-06-26 04:13:10 - 1000 - Website: OKAY