Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		84.02	84.02	84.02	232,460	-1.27(-1.49%)
Dec 30, 2020	84.40	85.71	84.40	85.29	232,460	+1.11(+1.32%)
Dec 29, 2020	85.24	85.48	83.98	84.18	297,609	+0.11(+0.13%)
Dec 28, 2020	84.51	85.08	83.91	84.07	576,734	-0.37(-0.44%)
Dec 24, 2020	85.75	85.75	83.94	84.44	163,765	-0.56(-0.65%)
Dec 23, 2020	85.01	85.84	84.80	85.00	272,748	+1.00(+1.19%)
Dec 22, 2020	83.35	84.36	82.79	83.99	402,465	+0.51(+0.61%)
Dec 21, 2020	82.01	83.90	81.24	83.48	355,390	-0.33(-0.39%)
Dec 18, 2020	84.67	84.82	83.28	83.81	644,976	-0.95(-1.12%)
Dec 17, 2020	84.96	85.49	84.48	84.76	380,631	+0.25(+0.29%)
Dec 16, 2020	85.17	85.37	83.68	84.51	264,006	-0.23(-0.27%)
Dec 15, 2020	83.65	84.80	83.25	84.74	250,410	+2.14(+2.60%)
Dec 14, 2020	84.27	84.75	82.53	82.60	291,902	-0.44(-0.53%)
Dec 11, 2020	82.84	83.47	82.32	83.04	349,453	-0.95(-1.13%)
Dec 10, 2020	84.86	85.05	83.66	83.98	345,106	-1.97(-2.29%)
Dec 09, 2020	85.84	87.06	85.08	85.96	342,781	+1.31(+1.55%)
Dec 08, 2020	84.51	84.95	84.02	84.64	216,522	-0.02(-0.02%)
Dec 07, 2020	84.62	85.09	83.79	84.66	302,209	+0.32(+0.38%)
Dec 04, 2020	83.44	85.07	83.26	84.34	422,018	+1.80(+2.18%)
Dec 03, 2020	82.11	83.21	81.90	82.54	242,184	+0.57(+0.69%)
Dec 02, 2020	81.60	82.42	81.26	81.98	422,490	-0.67(-0.81%)
Dec 01, 2020	83.00	83.72	82.21	82.64	637,617	+1.40(+1.73%)
Nov 30, 2020	83.38	83.50	81.24	81.24	760,420	-2.10(-2.52%)
Nov 27, 2020	82.79	83.56	82.67	83.34	203,774	-0.34(-0.40%)
Nov 25, 2020	84.26	84.29	82.71	83.67	648,374	-1.85(-2.17%)
Nov 24, 2020	83.90	86.01	83.89	85.53	446,832	+3.63(+4.43%)
Nov 23, 2020	80.65	82.71	80.54	81.90	436,279	+1.11(+1.38%)
Nov 20, 2020	80.96	81.42	80.57	80.78	305,169	-1.16(-1.41%)
Nov 19, 2020	81.20	82.07	80.82	81.94	302,677	+0.41(+0.50%)
Nov 18, 2020	81.10	83.49	81.07	81.53	579,532	-0.17(-0.21%)
Nov 17, 2020	80.76	81.94	79.73	81.70	349,817	-0.05(-0.06%)
Nov 16, 2020	80.82	81.81	79.99	81.75	258,717	+2.04(+2.56%)
Nov 13, 2020	77.70	79.92	77.70	79.71	384,530	+2.88(+3.75%)
Nov 12, 2020	77.36	77.90	76.09	76.82	349,721	-1.51(-1.93%)
Nov 11, 2020	79.71	79.71	77.74	78.34	568,843	+0.21(+0.27%)
Nov 10, 2020	78.43	78.89	76.75	78.13	635,308	+1.65(+2.16%)
Nov 09, 2020	77.64	78.42	76.40	76.48	635,963	+3.91(+5.39%)
Nov 06, 2020	73.88	74.13	72.14	72.56	460,713	-0.81(-1.11%)
Nov 05, 2020	71.60	73.97	71.52	73.37	399,566	+3.16(+4.50%)
Nov 04, 2020	72.11	72.23	70.02	70.22	435,678	-1.27(-1.77%)
Nov 03, 2020	70.52	72.34	70.41	71.49	563,602	+2.15(+3.11%)
Nov 02, 2020	68.96	70.06	68.59	69.33	435,712	+0.18(+0.26%)
Oct 30, 2020	69.00	69.84	67.99	69.15	428,047	-0.09(-0.13%)
Oct 29, 2020	68.18	70.15	68.06	69.24	476,468	+0.61(+0.89%)
Oct 28, 2020	70.15	70.60	68.59	68.63	648,570	-4.36(-5.97%)
Oct 27, 2020	73.94	74.73	72.88	72.99	553,742	-2.57(-3.40%)
Oct 26, 2020	77.25	77.42	74.03	75.56	693,372	-1.92(-2.48%)
Oct 23, 2020	77.54	79.02	77.32	77.49	800,849	+0.68(+0.88%)
Oct 22, 2020	75.28	77.51	75.15	76.81	609,976	+1.55(+2.06%)
Oct 21, 2020	75.00	76.18	74.81	75.26	354,216	-0.24(-0.31%)
Oct 20, 2020	75.53	76.75	75.26	75.50	307,731	+0.80(+1.07%)
Oct 19, 2020	76.08	76.19	74.56	74.70	358,097	-1.11(-1.47%)
Oct 16, 2020	75.72	76.41	75.22	75.81	455,451	+0.76(+1.01%)
Oct 15, 2020	73.04	75.14	72.86	75.05	655,381	-0.82(-1.08%)
Oct 14, 2020	75.44	76.71	75.44	75.87	804,353	+0.91(+1.22%)
Oct 13, 2020	73.89	75.27	73.44	74.96	438,998	+0.06(+0.09%)
Oct 12, 2020	74.91	75.60	74.68	74.90	396,585	-0.56(-0.74%)
Oct 09, 2020	74.97	75.81	74.69	75.45	376,418	+0.21(+0.28%)
Oct 08, 2020	75.21	75.87	74.52	75.25	424,844	-0.81(-1.07%)
Oct 07, 2020	74.15	76.29	74.03	76.06	349,571	+2.73(+3.72%)
Oct 06, 2020	75.05	75.45	73.32	73.33	438,007	-0.85(-1.14%)
Oct 05, 2020	74.20	74.74	73.20	74.18	517,775	+3.40(+4.81%)
Oct 02, 2020	69.31	71.26	69.07	70.77	805,562	+0.83(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.