tiprankstipranks
Trending News
More News >
Autoliv Inc Shs Swedish DR (SE:ALIV)
:ALIV
Sweden Market

Autoliv Inc Shs Swedish DR (ALIV) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
995.00
1,014.00
990.00
1,003.00
1,003.00
+1.98%
77,217
0.83
Jun 04, 2025
987.50
1,022.00
970.00
983.50
983.50
-0.35%
212,543
2.31
Jun 03, 2025
963.50
988.00
958.00
987.00
987.00
+2.44%
107,279
1.16
Jun 02, 2025
987.50
987.50
959.00
963.50
963.50
-2.73%
34,042
0.36
May 30, 2025
1,002.00
1,002.00
978.50
990.50
990.50
-1.15%
124,569
1.35
May 28, 2025
997.50
1,006.00
995.50
1,002.00
1,002.00
+0.55%
25,445
0.27
May 27, 2025
971.00
999.50
971.00
996.50
996.50
+2.47%
57,017
0.61
May 26, 2025
962.50
972.50
962.50
972.50
972.50
+1.99%
13,921
0.15
May 23, 2025
973.00
976.00
939.50
953.50
953.50
-1.14%
53,804
0.57
May 22, 2025
962.00
971.50
955.00
964.50
964.50
-0.92%
26,996
0.28
May 21, 2025
975.00
976.00
965.50
973.50
973.50
-1.17%
67,087
0.71
May 20, 2025
978.50
987.00
973.00
985.00
985.00
+0.74%
26,698
0.28
May 19, 2025
986.50
989.50
975.50
984.50
977.74
-0.22%
48,515
0.51
May 16, 2025
981.00
993.50
979.50
993.50
986.68
+1.92%
77,427
0.80
May 15, 2025
985.00
988.50
975.00
981.50
974.76
-0.17%
53,292
0.55
May 14, 2025
987.50
994.50
980.00
990.00
983.20
+0.95%
47,069
0.48
May 13, 2025
991.00
993.00
981.00
987.50
980.72
+0.34%
108,571
1.12
May 12, 2025
965.00
1,007.00
960.50
991.00
984.20
+4.60%
155,241
1.62
May 09, 2025
946.50
955.50
936.50
954.00
947.45
+3.79%
104,963
1.11
May 08, 2025
908.00
925.50
906.00
925.50
919.15
+2.80%
36,327
0.38
May 07, 2025
899.00
914.50
899.00
906.50
900.28
+0.91%
52,624
0.55
May 06, 2025
915.00
915.00
898.50
904.50
898.29
-0.74%
25,683
0.26
May 05, 2025
904.00
917.50
895.50
917.50
911.20
+2.31%
51,438
0.50
May 02, 2025
912.50
923.00
901.50
903.00
896.80
+0.47%
49,929
0.48
Apr 30, 2025
895.00
907.00
891.00
905.00
898.79
+2.50%
21,954
0.21
Apr 29, 2025
888.50
894.00
877.00
889.00
882.90
+0.63%
38,203
0.37
Apr 28, 2025
879.50
894.00
876.50
889.50
883.39
+1.84%
95,999
0.92
Apr 25, 2025
882.50
894.00
877.00
879.50
873.46
+0.86%
73,969
0.71
Apr 24, 2025
865.00
878.00
852.00
878.00
871.97
+1.50%
105,851
1.02
Apr 23, 2025
852.00
884.00
852.00
871.00
865.02
+5.73%
128,820
1.26
Apr 22, 2025
830.00
835.00
817.50
829.50
823.81
-1.80%
98,146
0.96
Apr 17, 2025
859.00
864.50
846.50
850.50
844.66
-1.85%
69,604
0.69
Apr 16, 2025
805.00
880.50
786.50
872.50
866.51
+8.46%
305,618
3.14
Apr 15, 2025
802.50
823.50
799.50
810.00
804.44
+3.70%
146,404
1.53
Apr 14, 2025
791.50
796.00
782.50
786.50
781.10
+1.99%
83,428
0.87
Apr 11, 2025
787.00
791.00
769.50
776.50
771.17
-0.14%
89,057
0.93
Apr 10, 2025
830.00
835.50
776.50
783.00
777.62
+2.26%
126,313
1.34
Apr 09, 2025
770.00
782.00
760.00
771.00
765.71
-2.23%
105,118
1.11
Apr 08, 2025
799.00
819.50
793.00
794.00
788.55
+1.39%
91,448
0.98
Apr 07, 2025
780.00
835.50
748.00
788.50
783.09
-2.73%
118,056
1.26
Apr 04, 2025
825.80
835.50
785.50
816.20
810.60
-2.07%
128,547
1.39
Apr 03, 2025
871.00
882.30
822.20
839.20
833.44
-5.64%
216,516
2.42
Apr 02, 2025
895.40
895.90
879.70
895.50
889.35
+1.01%
51,787
0.58
Apr 01, 2025
883.00
902.30
882.60
892.70
886.57
+1.73%
132,005
1.52
Mar 31, 2025
892.00
894.00
877.80
883.60
877.53
-1.18%
79,524
0.92
Mar 28, 2025
914.00
918.90
896.20
900.30
894.12
-0.94%
68,157
0.79
Mar 27, 2025
931.30
943.70
905.00
915.10
908.82
-1.68%
136,819
1.63
Mar 26, 2025
940.00
947.70
934.60
937.20
930.77
+0.95%
62,405
0.75
Mar 25, 2025
934.00
942.20
925.50
934.80
928.38
+0.73%
121,966
1.51
Mar 24, 2025
905.20
938.70
905.20
934.40
927.99
+3.97%
101,429
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis