ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALV Autoliv Inc

112.32
1.03 (0.93%)
Feb 23 2024 - Closed
Delayed by 15 minutes

ALV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 112.32 1.03 0.93% 111.29 112.94 111.1701 441,204
Feb 22 2024 111.29 0.78 0.71% 110.78 111.845 110.57 597,314
Feb 21 2024 110.51 0.35 0.32% 109.45 110.51 109.13 481,574
Feb 20 2024 110.16 -1.32 -1.18% 110.05 110.79 109.31 371,065
Feb 16 2024 111.48 -1.15 -1.02% 113.14 113.182 111.43 527,244
Feb 15 2024 112.63 3.31 3.03% 110.74 112.82 110.42 517,020
Feb 14 2024 109.32 1.57 1.46% 109.76 110.20 109.14 493,596
Feb 13 2024 107.75 -3.19 -2.88% 108.63 108.88 107.15 351,127
Feb 12 2024 110.94 0.94 0.85% 109.89 111.05 109.60 310,544
Feb 09 2024 110.00 0.50 0.46% 109.42 110.55 109.20 567,522
Feb 08 2024 109.50 1.05 0.97% 109.03 110.10 108.5088 547,040
Feb 07 2024 108.45 -1.97 -1.78% 110.98 110.98 108.11 411,352
Feb 06 2024 110.42 1.26 1.15% 109.09 110.815 109.09 461,532
Feb 05 2024 109.16 -1.68 -1.52% 110.40 110.41 108.21 507,311
Feb 02 2024 110.84 -0.16 -0.14% 110.81 112.40 110.14 526,708
Feb 01 2024 111.00 3.88 3.62% 108.62 111.26 108.57 751,463
Jan 31 2024 107.12 -1.25 -1.15% 109.29 110.01 106.86 721,117
Jan 30 2024 108.37 0.16 0.15% 108.86 110.135 108.155 758,002
Jan 29 2024 108.21 1.65 1.55% 108.05 109.88 107.58 1,242,687
Jan 26 2024 106.56 2.95 2.85% 105.58 110.68 105.3517 1,941,374
Jan 25 2024 103.61 1.81 1.78% 102.73 103.83 102.00 934,895
Jan 24 2024 101.80 -1.61 -1.56% 103.40 103.59 101.245 842,131
Jan 23 2024 103.41 -0.67 -0.64% 104.50 104.64 102.745 489,338
Jan 22 2024 104.08 1.08 1.05% 103.48 104.385 103.18 611,449
Jan 19 2024 103.00 -0.42 -0.41% 102.42 103.25 101.33 519,248
Jan 18 2024 103.42 1.12 1.09% 103.27 103.99 102.395 494,668
Jan 17 2024 102.30 -2.17 -2.08% 102.39 102.685 100.91 564,410
Jan 16 2024 104.47 0.26 0.25% 102.63 104.589 102.36 391,909
Jan 12 2024 104.21 -0.93 -0.88% 106.34 106.79 103.935 437,957
Jan 11 2024 105.14 0.53 0.51% 104.92 105.14 103.605 356,345
Jan 10 2024 104.61 0.37 0.35% 104.55 104.89 103.30 397,011
Jan 09 2024 104.24 -1.25 -1.18% 104.67 105.02 104.05 326,746
Jan 08 2024 105.49 1.45 1.39% 103.92 105.75 103.75 258,408
Jan 05 2024 104.04 0.24 0.23% 103.86 105.62 103.40 430,904
Jan 04 2024 103.80 -0.94 -0.90% 102.67 104.80 102.645 890,301
Jan 03 2024 104.74 -5.16 -4.70% 108.40 108.40 104.57 531,589
Jan 02 2024 109.90 -0.29 -0.26% 108.88 110.50 108.88 425,445
Dec 29 2023 110.19 -0.90 -0.81% 110.91 111.12 109.56 358,120
Dec 28 2023 111.09 0.11 0.10% 110.20 111.17 110.01 338,487
Dec 27 2023 110.98 0.49 0.44% 110.86 111.30 110.44 212,862
Dec 26 2023 110.49 1.09 1.00% 109.81 111.04 109.77 306,240
Dec 22 2023 109.40 0.91 0.84% 108.63 109.64 108.56 445,255
Dec 21 2023 108.49 2.95 2.80% 107.21 108.52 107.10 498,686
Dec 20 2023 105.54 -0.02 -0.02% 106.19 107.71 105.54 496,162
Dec 19 2023 105.56 1.43 1.37% 104.42 105.86 104.15 435,165
Dec 18 2023 104.13 0.80 0.77% 103.98 104.79 103.17 462,218
Dec 15 2023 103.33 -2.34 -2.21% 105.11 105.63 102.79 1,225,720
Dec 14 2023 105.67 3.16 3.08% 103.24 106.61 103.18 1,003,843
Dec 13 2023 102.51 1.22 1.20% 100.38 103.16 99.76 716,405
Dec 12 2023 101.29 -0.12 -0.12% 101.55 102.08 100.88 552,426
Dec 11 2023 101.41 0.00 0.00% 100.70 101.96 100.15 773,083
Dec 08 2023 101.41 -0.18 -0.18% 101.52 102.6299 101.38 734,476
Dec 07 2023 101.59 -0.52 -0.51% 101.28 101.99 100.78 670,932
Dec 06 2023 102.11 -0.20 -0.20% 103.90 103.95 101.785 665,736
Dec 05 2023 102.31 -3.01 -2.86% 103.34 103.70 102.17 530,697
Dec 04 2023 105.32 0.28 0.27% 104.44 105.89 104.44 533,304
Dec 01 2023 105.04 1.42 1.37% 103.69 105.04 103.58 597,077
Nov 30 2023 103.62 0.32 0.31% 103.70 104.06 103.07 552,125
Nov 29 2023 103.30 2.38 2.36% 103.02 104.05 103.02 829,579
Nov 28 2023 100.92 -0.64 -0.63% 101.19 101.91 100.295 669,290

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com