Stockholm - Delayed Quote SEK

Autoliv, Inc. (ALIV-SDB.ST)

953.50
-11.00
(-1.14%)
At close: May 23 at 5:29:34 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 2025973.00976.00939.50953.50953.5053,689
May 22, 2025962.00971.50955.00964.50964.5026,996
May 21, 2025975.00976.00965.50973.50973.5067,087
May 20, 2025 6.66673 Dividend
May 20, 2025978.50987.00973.00985.00985.0026,698
May 19, 2025986.50989.50975.50984.50983.8048,515
May 16, 2025981.00993.50979.50993.50992.7977,427
May 15, 2025985.00988.50975.00981.50980.8053,292
May 14, 2025987.50994.50980.00990.00989.3047,069
May 13, 2025991.00993.00981.00987.50986.80108,571
May 12, 2025965.001,007.00960.50991.00990.30155,241
May 9, 2025946.50955.50936.50954.00953.32104,963
May 8, 2025908.00925.50906.00925.50924.8436,327
May 7, 2025899.00914.50899.00906.50905.8652,624
May 6, 2025915.00915.00898.50904.50903.8625,683
May 5, 2025904.00917.50895.50917.50916.8551,438
May 2, 2025912.50923.00901.50903.00902.3649,929
Apr 30, 2025895.00907.00891.00905.00904.3621,954
Apr 29, 2025888.50894.00877.00889.00888.3738,203
Apr 28, 2025879.50894.00876.50889.50888.8795,999
Apr 25, 2025882.50894.00877.00879.50878.8773,969
Apr 24, 2025865.00878.00852.00878.00877.38105,792
Apr 23, 2025852.00884.00852.00871.00870.38128,305
Apr 22, 2025830.00835.00817.50829.50828.9198,146
Apr 17, 2025859.00864.50846.50850.50849.9069,604
Apr 16, 2025805.00880.50786.50872.50871.88305,618
Apr 15, 2025802.50823.50799.50810.00809.42146,022
Apr 14, 2025791.50796.00782.50786.50785.9483,428
Apr 11, 2025787.00791.00769.50776.50775.9588,681
Apr 10, 2025830.00835.50776.50783.00782.44125,979
Apr 9, 2025770.00782.00760.00771.00770.45103,395
Apr 8, 2025799.00819.50793.00794.00793.4491,448
Apr 7, 2025780.00835.50748.00788.50787.94117,717
Apr 4, 2025825.80835.50785.50816.20815.62133,724
Apr 3, 2025871.00882.30822.20839.20838.60216,516
Apr 2, 2025895.40895.90879.70895.50894.8651,787
Apr 1, 2025883.00902.30882.60892.70892.07132,005
Mar 31, 2025892.00894.00877.80883.60882.9779,524
Mar 28, 2025914.00918.90896.20900.30899.6668,130
Mar 27, 2025931.30943.70905.00915.10914.45136,819
Mar 26, 2025940.00947.70934.60937.20936.5362,405
Mar 25, 2025934.00942.20925.50934.80934.14121,966
Mar 24, 2025905.20938.70905.20934.40933.74101,429
Mar 21, 2025921.00921.00895.70904.90904.2660,510
Mar 20, 2025920.30939.50920.30926.30925.64128,820
Mar 19, 2025896.00914.40891.20914.00913.35110,710
Mar 18, 2025907.80917.60894.90900.50899.8691,308
Mar 17, 2025911.70922.20905.20910.70910.0565,871
Mar 14, 2025903.80918.10899.00910.20909.55159,628
Mar 13, 2025912.30924.30901.00914.00913.3570,476
Mar 12, 2025939.00945.60911.80916.00915.3591,698
Mar 11, 2025967.10980.90937.70938.00937.33106,051
Mar 10, 2025972.70991.20962.50972.10971.4167,573
Mar 7, 2025996.30996.30965.90965.90965.2178,838
Mar 6, 2025 6.66673 Dividend
Mar 6, 20251,000.001,014.40981.10996.30995.59197,009
Mar 5, 2025973.801,008.20973.80979.10977.70117,176
Mar 4, 20251,014.601,015.00963.60965.80964.42164,361
Mar 3, 20251,048.001,058.801,038.801,043.201,041.71153,189
Feb 28, 20251,032.601,055.001,025.001,049.801,048.30135,295
Feb 27, 20251,047.201,052.001,027.801,048.801,047.3193,758
Feb 26, 20251,048.801,058.201,043.601,049.201,047.7048,714
Feb 25, 20251,043.401,061.001,039.801,043.601,042.1162,595
Feb 24, 20251,045.001,055.601,032.401,055.201,053.7060,170
Feb 21, 20251,058.601,061.201,039.201,045.401,043.9170,062
Feb 20, 20251,052.401,064.601,051.001,062.201,060.6994,711
Feb 19, 20251,077.201,077.201,052.401,052.401,050.9045,853
Feb 18, 20251,066.401,077.801,053.401,077.001,075.4667,798
Feb 17, 20251,045.001,073.201,041.801,069.201,067.6857,380
Feb 14, 20251,025.001,045.801,017.401,045.001,043.5177,226
Feb 13, 20251,012.001,035.801,009.001,032.601,031.13116,490
Feb 12, 20251,013.201,022.801,005.801,011.601,010.16118,851
Feb 11, 2025994.801,017.80991.001,015.601,014.1565,218
Feb 10, 20251,018.601,024.401,000.401,004.001,002.5754,471
Feb 7, 20251,027.201,032.001,013.001,014.601,013.1579,398
Feb 6, 20251,025.001,047.001,019.201,026.601,025.1454,817
Feb 5, 20251,036.001,036.001,015.801,021.601,020.1460,695
Feb 4, 20251,047.601,050.601,028.401,041.001,039.5276,459
Feb 3, 20251,047.401,069.801,023.601,057.601,056.09248,042
Jan 31, 20251,119.601,142.001,051.201,080.601,079.06270,930
Jan 30, 20251,113.201,133.001,112.401,119.601,118.0070,151
Jan 29, 20251,100.801,120.801,099.001,114.401,112.8182,902
Jan 28, 20251,119.201,128.001,099.001,108.401,106.8279,627
Jan 27, 20251,114.201,135.801,114.001,123.201,121.6083,164
Jan 24, 20251,105.001,128.401,100.601,114.401,112.8187,397
Jan 23, 20251,099.801,107.601,092.601,104.601,103.0337,620
Jan 22, 20251,088.601,108.401,088.601,100.201,098.6366,025
Jan 21, 20251,101.801,102.401,079.001,085.801,084.2560,394
Jan 20, 20251,100.001,108.001,089.201,101.201,099.6331,449
Jan 17, 20251,093.001,107.601,088.401,100.001,098.4351,589
Jan 16, 20251,087.801,094.001,079.001,085.001,083.4549,328
Jan 15, 20251,085.201,098.001,082.001,088.201,086.6574,124
Jan 14, 20251,074.201,094.201,074.201,085.601,084.0566,304
Jan 13, 20251,052.401,062.601,040.601,058.801,057.2940,270
Jan 10, 20251,049.601,090.001,045.401,055.601,054.10151,861
Jan 9, 20251,050.001,055.001,043.401,049.801,048.3020,363
Jan 8, 20251,057.601,072.001,039.801,049.801,048.30108,476
Jan 7, 20251,046.001,063.601,039.601,059.401,057.8958,591
Jan 3, 20251,034.601,044.401,017.601,031.201,029.7344,702
Jan 2, 20251,031.201,049.001,029.801,039.601,038.1230,376
Dec 30, 20241,040.601,040.601,018.001,026.201,024.7430,731
Dec 27, 20241,031.801,047.401,028.201,040.601,039.1246,008
Dec 23, 20241,021.801,021.801,006.001,013.601,012.1668,599
Dec 20, 20241,005.001,021.80994.801,021.801,020.3481,616
Dec 19, 20241,026.001,034.00998.001,006.601,005.17116,366
Dec 18, 20241,036.001,055.601,035.601,049.801,048.3044,207
Dec 17, 20241,033.601,042.401,029.201,037.001,035.5298,706
Dec 16, 20241,069.401,074.801,041.201,042.001,040.5172,391
Dec 13, 20241,085.601,090.001,055.801,068.601,067.0888,440
Dec 12, 20241,093.001,099.601,086.001,087.401,085.8553,524
Dec 11, 20241,086.201,097.001,078.601,093.601,092.0490,379
Dec 10, 20241,077.601,089.001,070.801,086.001,084.4553,088
Dec 9, 20241,072.001,098.001,072.001,084.601,083.05132,093
Dec 6, 20241,054.801,080.001,052.001,072.001,070.47140,624
Dec 5, 20241,067.001,074.201,061.401,064.201,062.6864,034
Dec 4, 20241,064.201,084.201,064.201,078.601,077.0667,107
Dec 3, 20241,090.001,093.001,053.201,062.001,060.4984,200
Dec 2, 2024 6.66673 Dividend
Dec 2, 20241,076.201,093.401,071.601,088.001,086.4566,363
Nov 29, 20241,086.601,089.601,071.401,080.001,077.7671,028
Nov 28, 20241,081.601,096.001,081.201,089.401,087.1425,207
Nov 27, 20241,080.601,099.801,075.001,086.001,083.7561,165
Nov 26, 20241,117.001,117.001,069.201,087.001,084.75127,546
Nov 25, 20241,097.201,127.001,086.401,119.001,116.68111,932
Nov 22, 20241,075.601,099.601,073.001,095.201,092.9347,422
Nov 21, 20241,055.801,068.801,049.601,066.401,064.1959,211
Nov 20, 20241,051.801,056.201,041.601,052.401,050.2253,678
Nov 19, 20241,071.201,077.001,042.201,052.001,049.8278,472
Nov 18, 20241,082.001,087.001,069.601,072.401,070.1845,145
Nov 15, 20241,080.001,094.001,072.201,080.001,077.7667,189
Nov 14, 20241,109.601,120.601,091.601,091.601,089.3468,280
Nov 13, 20241,103.801,110.001,086.201,109.601,107.3070,415
Nov 12, 20241,094.001,111.601,086.801,100.201,097.92116,784
Nov 11, 20241,080.001,100.001,078.001,093.601,091.3350,779
Nov 8, 20241,065.401,075.601,051.201,075.601,073.37119,535
Nov 7, 20241,032.001,071.601,032.001,062.401,060.20135,983
Nov 6, 20241,056.001,068.601,026.801,032.001,029.86199,239
Nov 5, 20241,024.001,026.201,008.401,024.001,021.88196,553
Nov 4, 20241,016.601,036.601,016.601,024.001,021.8883,602
Nov 1, 2024994.001,006.40992.301,003.201,001.1234,806
Oct 31, 20241,010.401,017.20992.00992.20990.1470,483
Oct 30, 20241,018.201,023.001,011.001,016.001,013.8951,228
Oct 29, 20241,031.201,040.201,009.001,018.201,016.0968,583
Oct 28, 20241,004.601,030.801,004.401,030.401,028.2681,236
Oct 25, 20241,008.001,011.60993.501,004.401,002.3282,021
Oct 24, 20241,022.001,052.001,010.401,015.801,013.6997,143
Oct 23, 20241,026.001,041.001,022.001,022.001,019.8876,307
Oct 22, 20241,025.201,031.201,017.401,026.001,023.87127,575
Oct 21, 20241,050.001,068.401,035.801,035.801,033.65199,797
Oct 18, 2024979.301,088.60964.501,037.801,035.65509,014
Oct 17, 2024976.50991.40971.00978.90976.8776,378
Oct 16, 2024979.00988.20970.00978.10976.0749,794
Oct 15, 2024985.40986.00971.80979.00976.9750,380
Oct 14, 2024987.40989.80973.90985.30983.2658,462
Oct 11, 2024983.00988.20979.30987.40985.3544,623
Oct 10, 2024994.00994.00977.10984.40982.3664,401
Oct 9, 2024969.40993.60962.20993.60991.5483,771
Oct 8, 2024964.90973.40948.40952.20950.23117,262
Oct 7, 2024968.00971.30952.50966.70964.7080,041
Oct 4, 2024949.90977.20948.50965.30963.3057,488
Oct 3, 2024957.30962.20936.10949.90947.93128,556
Oct 2, 2024956.40966.80953.80957.30955.3252,334
Oct 1, 2024948.80958.40946.00956.40954.4272,983
Sep 30, 2024960.20978.90939.70948.80946.83193,854
Sep 27, 2024935.00987.30933.50987.30985.25207,939
Sep 26, 2024919.10944.50918.30935.00933.06131,581
Sep 25, 2024940.00943.70916.60919.10917.19147,162
Sep 24, 2024950.40972.30948.30949.70947.73153,183
Sep 23, 2024949.90959.70942.00956.90954.92194,253
Sep 20, 2024975.00984.00964.00967.50965.49119,689
Sep 19, 2024983.601,012.20983.601,000.20998.1373,253
Sep 18, 2024990.60991.40979.60987.50985.4537,113
Sep 17, 2024963.60997.90961.50992.80990.7445,824
Sep 16, 2024971.40976.20961.10961.50959.5143,253
Sep 13, 2024975.10982.10965.20977.10975.0764,761
Sep 12, 2024969.70978.00960.00970.80968.79119,126
Sep 11, 2024974.60983.10963.00965.50963.5086,646
Sep 10, 20241,001.201,015.20983.70992.30990.2481,028
Sep 9, 2024998.501,003.60981.001,000.00997.9359,145
Sep 6, 20241,017.601,025.40996.00996.10994.04102,842
Sep 5, 20241,023.001,046.001,021.801,026.401,024.2756,393
Sep 4, 20241,020.201,029.001,013.601,019.201,017.0945,984
Sep 3, 2024 6.476252 Dividend
Sep 3, 20241,043.801,056.001,025.601,031.801,029.6698,545
Sep 2, 20241,040.201,052.201,037.601,049.601,046.7534,494
Aug 30, 20241,040.001,047.201,036.601,038.001,035.1831,970
Aug 29, 20241,035.001,045.801,029.001,042.001,039.1728,419
Aug 28, 20241,032.401,036.401,025.601,027.801,025.0139,817
Aug 27, 20241,040.601,045.001,031.001,032.401,029.5927,311
Aug 26, 20241,040.601,048.401,036.001,040.601,037.7735,767
Aug 23, 20241,023.201,045.001,023.201,045.001,042.1648,286
Aug 22, 20241,037.801,042.001,016.801,029.001,026.2051,325
Aug 21, 20241,030.001,045.201,028.001,037.801,034.9848,997
Aug 20, 20241,052.001,056.401,041.401,041.401,038.5743,310
Aug 19, 20241,045.001,052.601,041.201,052.001,049.1450,769
Aug 16, 20241,047.601,052.001,042.401,048.001,045.1560,247
Aug 15, 20241,023.401,047.401,013.201,043.801,040.9680,307
Aug 14, 20241,020.001,024.601,007.801,023.401,020.6254,329
Aug 13, 20241,004.801,020.40990.101,015.401,012.6460,391
Aug 12, 20241,002.401,011.80999.001,003.401,000.6746,157
Aug 9, 20241,004.201,012.20993.501,002.40999.6737,119
Aug 8, 2024986.201,010.60981.00999.20996.4838,111
Aug 7, 20241,008.401,021.00991.70994.80992.0953,942
Aug 6, 20241,008.601,018.20987.801,004.601,001.8782,739
Aug 5, 2024978.501,004.60972.001,000.00997.28105,604
Aug 2, 20241,058.601,058.601,019.001,023.001,020.2261,991
Aug 1, 20241,075.201,090.801,065.201,068.001,065.1059,019
Jul 31, 20241,070.801,074.401,057.001,069.201,066.29108,997
Jul 30, 20241,063.801,075.601,060.801,066.601,063.7038,358
Jul 29, 20241,072.001,072.001,056.201,061.201,058.3168,026
Jul 26, 20241,056.801,071.401,054.001,060.401,057.5292,460
Jul 25, 20241,062.201,078.001,048.801,075.001,072.08211,745
Jul 24, 20241,057.201,079.801,054.001,070.001,067.09197,124
Jul 23, 20241,063.801,070.601,053.601,060.201,057.3263,102
Jul 22, 20241,041.401,083.801,034.601,060.001,057.12184,350
Jul 19, 20241,160.001,160.001,007.001,041.001,038.17354,815
Jul 18, 20241,151.801,173.601,140.001,159.601,156.4566,302
Jul 17, 20241,172.801,172.801,146.001,149.401,146.2780,608
Jul 16, 20241,159.401,185.201,150.401,179.001,175.7961,416
Jul 15, 20241,162.401,169.601,150.001,162.001,158.8462,560
Jul 12, 20241,145.001,162.201,145.001,160.001,156.8570,405
Jul 11, 20241,135.001,147.201,123.001,143.801,140.6958,639
Jul 10, 20241,125.801,135.001,115.401,135.001,131.9151,318
Jul 9, 20241,145.001,153.001,122.001,122.001,118.95121,230
Jul 8, 20241,135.201,166.001,127.001,148.001,144.88189,136
Jul 5, 20241,144.001,153.201,122.401,123.201,120.1578,322
Jul 4, 20241,138.601,153.601,138.601,144.001,140.8948,897
Jul 3, 20241,140.001,147.601,132.401,138.601,135.5079,712
Jul 2, 20241,138.801,148.001,130.201,142.801,139.6998,901
Jul 1, 20241,135.201,149.001,127.601,139.801,136.7079,139
Jun 28, 20241,129.001,137.601,119.801,130.001,126.93395,623
Jun 27, 20241,144.401,150.201,124.401,130.001,126.93121,694
Jun 26, 20241,147.001,151.401,132.201,145.601,142.4860,798
Jun 25, 20241,156.801,157.001,141.801,148.801,145.6897,085
Jun 24, 20241,140.001,155.001,136.601,155.001,151.86102,512
Jun 20, 20241,133.401,151.201,131.601,145.601,142.48138,647
Jun 19, 20241,143.801,146.801,133.601,133.601,130.5283,657
Jun 18, 20241,178.401,186.001,138.001,145.001,141.89141,495
Jun 17, 20241,149.601,178.801,148.201,176.201,173.00110,246
Jun 14, 20241,188.201,191.601,144.801,146.801,143.68109,432
Jun 13, 20241,180.801,186.201,167.601,186.201,182.97106,868
Jun 12, 20241,191.801,195.801,171.801,180.801,177.59169,328
Jun 11, 20241,254.801,256.001,202.601,202.601,199.33148,780
Jun 10, 20241,257.001,263.001,241.201,257.201,253.7855,835
Jun 7, 20241,235.001,264.201,232.401,256.401,252.9889,081
Jun 5, 20241,267.401,269.801,240.201,252.001,248.60222,170
Jun 4, 20241,324.601,325.601,278.401,278.401,274.92106,533
Jun 3, 20241,341.601,352.201,323.001,325.401,321.8053,229
May 31, 20241,343.201,347.201,332.201,339.001,335.3666,356
May 30, 20241,349.801,349.801,336.001,343.201,339.5528,802
May 29, 20241,357.401,372.001,348.801,349.801,346.1366,718
May 28, 20241,352.401,362.801,337.601,356.201,352.5190,257
May 27, 20241,342.201,350.801,332.401,336.001,332.3729,040
May 24, 20241,332.401,347.601,330.601,337.201,333.5666,702
May 23, 20241,345.601,349.401,335.401,342.001,338.3559,556

Related Tickers

PGN.DE paragon GmbH & Co. KGaA
2.2500
-2.60%
 
VBG-B.ST VBG Group AB (publ)
258.80
-0.84%
 
CON.DE Continental Aktiengesellschaft
74.42
-3.17%
 
BWA BorgWarner Inc.
32.68
-0.85%
 
MG.TO Magna International Inc.
48.69
-1.56%
 
HYLN Hyliion Holdings Corp.
1.2000
+5.26%
 
LAZR Luminar Technologies, Inc.
3.6300
-6.92%
 
AAP Advance Auto Parts, Inc.
48.67
-1.02%