Veoneer Inc (NY: VNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	32.41	32.87	31.85	32.25	663,200	+0.65(+2.06%)
Nov 29, 2018	33.14	33.44	31.47	31.60	451,169	-1.25(-3.81%)
Nov 28, 2018	31.95	33.10	31.02	32.85	508,259	+1.67(+5.36%)
Nov 27, 2018	32.06	32.30	30.55	31.18	545,323	-1.05(-3.26%)
Nov 26, 2018	32.39	32.45	31.28	32.23	512,725	+0.47(+1.48%)
Nov 23, 2018	31.65	32.44	31.55	31.76	287,900	+0.43(+1.37%)
Nov 21, 2018		31.33	31.33	31.33	0	+0.14(+0.45%)
Nov 20, 2018	30.91	31.98	30.65	31.19	550,205	-1.03(-3.20%)
Nov 19, 2018	33.10	33.26	31.86	32.22	331,432	-0.93(-2.81%)
Nov 16, 2018	33.25	33.56	32.24	33.15	434,800	+0.10(+0.30%)
Nov 15, 2018	33.46	33.71	32.18	33.05	420,790	-1.21(-3.53%)
Nov 14, 2018	33.88	34.64	33.75	34.26	214,812	+0.56(+1.66%)
Nov 13, 2018	33.99	34.15	33.23	33.70	357,183	+0.00(+0.00%)
Nov 12, 2018	34.75	35.25	33.62	33.70	760,422	-0.38(-1.12%)
Nov 09, 2018	35.66	35.69	33.48	34.08	475,100	-1.98(-5.49%)
Nov 08, 2018	35.99	37.18	35.34	36.06	712,278	+0.69(+1.95%)
Nov 07, 2018	34.83	35.49	34.68	35.37	354,931	+0.84(+2.43%)
Nov 06, 2018	34.79	34.79	33.10	34.53	453,521	-0.03(-0.09%)
Nov 05, 2018	35.04	35.14	33.92	34.56	463,329	-1.20(-3.36%)
Nov 02, 2018	35.56	36.21	34.72	35.76	412,300	+0.68(+1.94%)
Nov 01, 2018	33.63	35.21	33.54	35.08	377,375	+1.50(+4.47%)
Oct 31, 2018	34.23	34.28	33.02	33.58	715,388	+0.28(+0.84%)
Oct 30, 2018	33.36	34.27	32.37	33.30	827,815	+0.58(+1.77%)
Oct 29, 2018	33.34	35.29	32.25	32.72	1,241,247	+0.19(+0.58%)
Oct 26, 2018	31.38	32.88	30.74	32.53	1,137,900	+0.65(+2.04%)
Oct 25, 2018	33.00	34.42	31.80	31.88	2,756,479	-6.43(-16.78%)
Oct 24, 2018	41.58	41.79	37.82	38.31	980,708	-3.28(-7.89%)
Oct 23, 2018	39.17	42.93	37.53	41.59	1,061,036	+0.68(+1.66%)
Oct 22, 2018	40.57	41.58	40.49	40.91	554,938	+0.39(+0.96%)
Oct 19, 2018	41.63	42.31	40.30	40.52	1,189,300	-2.73(-6.31%)
Oct 18, 2018	45.82	45.84	42.33	43.25	1,042,047	-2.97(-6.43%)
Oct 17, 2018	47.00	47.06	46.11	46.22	820,301	-0.55(-1.18%)
Oct 16, 2018	46.81	47.53	44.84	46.77	1,105,668	+2.55(+5.77%)
Oct 15, 2018	44.27	45.26	43.89	44.22	821,294	+1.31(+3.05%)
Oct 12, 2018	44.75	45.15	41.42	42.91	1,194,800	-2.66(-5.84%)
Oct 11, 2018	46.54	47.36	45.26	45.57	682,235	-0.35(-0.76%)
Oct 10, 2018	48.48	48.76	45.90	45.92	854,231	-2.78(-5.71%)
Oct 09, 2018	48.53	49.38	47.47	48.70	602,565	+0.40(+0.83%)
Oct 08, 2018	46.90	49.33	46.32	48.30	821,673	+0.95(+2.01%)
Oct 05, 2018	48.86	48.91	46.68	47.35	904,100	-1.60(-3.27%)
Oct 04, 2018	49.43	49.90	47.16	48.95	726,823	-0.99(-1.98%)
Oct 03, 2018	51.98	52.02	49.30	49.94	1,020,239	-1.83(-3.53%)
Oct 02, 2018	53.14	53.44	50.66	51.77	1,115,045	-3.76(-6.77%)
Oct 01, 2018	55.96	56.24	54.32	55.53	249,913	+0.46(+0.84%)
Sep 28, 2018	55.36	55.53	54.65	55.07	387,500	-0.68(-1.22%)
Sep 27, 2018	56.09	56.17	55.11	55.75	273,657	-0.62(-1.10%)
Sep 26, 2018	55.93	57.18	55.71	56.37	227,640	+0.65(+1.17%)
Sep 25, 2018	56.43	57.25	55.40	55.72	399,016	-0.62(-1.10%)
Sep 24, 2018	56.50	56.64	54.83	56.34	251,085	-0.01(-0.02%)
Sep 21, 2018	56.40	56.84	55.39	56.35	542,400	+0.35(+0.63%)
Sep 20, 2018	55.89	57.93	54.25	56.00	685,406	+2.04(+3.78%)
Sep 19, 2018	52.73	54.64	52.63	53.96	431,645	+1.98(+3.81%)
Sep 18, 2018	53.37	53.64	51.55	51.98	430,706	-1.66(-3.09%)
Sep 17, 2018	53.78	54.04	52.92	53.64	234,296	+0.48(+0.90%)
Sep 14, 2018	53.28	53.64	52.59	53.16	279,300	-0.09(-0.17%)
Sep 13, 2018	54.93	55.39	52.00	53.25	279,088	-1.58(-2.88%)
Sep 12, 2018	53.51	55.56	53.41	54.83	242,967	+1.07(+1.99%)
Sep 11, 2018	54.42	55.34	53.26	53.76	234,077	-1.42(-2.57%)
Sep 10, 2018	54.53	56.15	54.53	55.18	471,183	+1.68(+3.14%)
Sep 07, 2018	52.21	53.78	52.01	53.50	321,200	+1.40(+2.69%)
Sep 06, 2018	53.03	53.14	51.28	52.10	469,731	+0.30(+0.58%)
Sep 05, 2018	52.86	53.73	51.02	51.80	759,111	+0.41(+0.80%)