TipRanks
Go Ultimate55% OFF

Autoliv Inc Shs Swedish DR (ALIV) Historical Prices

SE:ALIV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,151.001,151.001,142.001,145.001,145.00-1.29%32,3550.54
Oct 29, 20261,144.001,162.001,140.001,160.001,160.00+1.13%42,4390.71
Oct 28, 20261,153.001,166.001,143.001,147.001,147.00-0.09%55,5460.93
Oct 27, 20261,144.001,158.001,140.001,148.001,148.00-0.26%57,4990.96
Oct 26, 20261,136.001,153.001,131.001,151.001,151.00+3.60%84,4441.42
Oct 23, 20261,165.001,169.001,087.001,111.001,111.00-4.06%180,0323.14
Oct 22, 20261,138.001,167.001,134.001,158.001,158.00+0.52%95,8271.70
Oct 21, 20261,168.001,168.001,150.001,152.001,152.00-1.45%61,4021.11
Oct 20, 20261,160.001,174.001,152.001,169.001,169.00+0.34%40,9200.74
Oct 19, 20261,159.001,168.001,143.001,165.001,165.00-0.43%42,1740.76
Oct 16, 20261,156.001,179.001,156.001,170.001,170.00+1.56%96,0581.75
Oct 15, 20261,135.001,154.001,133.001,152.001,152.00+0.70%51,6580.94
Oct 14, 20261,128.001,146.001,128.001,144.001,144.00+1.42%33,7560.59
Oct 13, 20261,104.001,129.001,097.001,128.001,128.00+2.64%48,4350.84
Oct 12, 20261,099.001,106.001,094.001,099.001,099.00+0.00%44,9390.78
Oct 09, 20261,101.001,113.001,099.001,099.001,099.00+2.42%45,7400.79
Oct 08, 20261,105.001,105.001,070.001,073.001,073.00-3.42%90,8271.61
Oct 07, 20261,132.001,144.001,107.001,111.001,111.00-2.37%61,6841.10
Oct 06, 20261,127.001,151.001,127.001,138.001,138.00+1.52%203,4593.83
Oct 05, 20261,123.001,129.001,116.001,121.001,121.00-0.62%42,7880.80
Oct 02, 20261,128.001,149.001,124.001,128.001,128.00+1.26%47,6230.89
Oct 01, 20261,123.001,128.001,109.001,114.001,114.00-1.59%50,3200.94
Sep 30, 20261,136.001,137.001,128.001,132.001,132.00-0.44%57,4781.09
Sep 29, 20261,130.001,142.001,128.001,137.001,137.00+0.62%52,0330.98
Sep 28, 20261,156.001,161.001,130.001,130.001,130.00-0.70%92,5231.77
Sep 25, 20261,130.001,139.001,126.001,138.001,138.00+0.80%63,8591.23
Sep 24, 20261,145.001,148.001,124.001,129.001,129.00-1.83%50,4360.97
Sep 23, 20261,167.001,171.001,124.001,150.001,150.00-1.12%125,5012.46
Sep 22, 20261,155.001,170.001,148.001,163.001,163.00+0.87%67,4151.32
Sep 21, 20261,150.001,162.001,146.001,153.001,153.00+0.79%36,2950.71
Sep 18, 20261,150.001,161.001,144.001,144.001,144.00-0.44%33,7160.66
Sep 17, 20261,146.001,156.001,139.001,149.001,149.00+0.79%105,3262.08
Sep 16, 20261,143.001,151.001,135.001,140.001,140.00-0.26%32,1340.64
Sep 15, 20261,160.001,160.001,143.001,143.001,143.00-1.64%33,9460.68
Sep 14, 20261,175.001,178.001,162.001,162.001,162.00-1.11%30,0060.59
Sep 11, 20261,169.001,193.001,169.001,175.001,175.00+1.12%41,2670.81
Sep 10, 20261,147.001,162.001,144.001,162.001,162.00+0.96%36,0480.70
Sep 09, 20261,149.001,166.001,147.001,151.001,151.00+1.23%80,0601.58
Sep 08, 20261,195.001,200.001,135.001,137.001,137.00-5.25%99,2351.99
Sep 07, 20261,193.001,205.001,192.001,200.001,200.00+0.50%27,0760.54
Sep 04, 20261,188.001,198.001,185.001,194.001,194.00+0.59%36,6760.72
Sep 03, 20261,160.001,196.001,160.001,187.001,187.00+3.04%51,9941.02
Sep 02, 20261,149.001,156.001,134.001,152.001,152.00+0.35%45,0170.88
Sep 01, 20261,158.001,171.001,146.001,148.001,148.00-1.88%70,1261.38
Aug 31, 20261,173.001,178.001,167.001,170.001,170.00-0.26%39,2080.75
Aug 28, 20261,168.001,184.001,165.001,173.001,173.00+0.77%55,3061.05
Aug 27, 20261,163.001,167.001,149.001,164.001,164.00+0.20%49,6600.95
Aug 26, 20261,172.001,181.001,168.001,170.001,161.72-0.09%40,8830.77
Aug 25, 20261,181.001,182.001,169.001,171.001,162.71-0.34%154,6092.98
Aug 24, 20261,183.001,195.001,171.001,175.001,166.68-0.76%47,2420.90