Autoliv Inc (NY: ALV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.34	83.37	80.46	80.95	472,869	-1.99(-2.40%)
Jan 28, 2021	82.05	83.84	81.85	82.94	601,515	+1.98(+2.45%)
Jan 27, 2021	81.86	83.08	80.42	80.96	623,872	-2.36(-2.84%)
Jan 26, 2021	84.12	85.08	82.41	83.32	1,138,217	+2.47(+3.06%)
Jan 25, 2021	80.29	81.47	78.57	80.85	941,814	+0.09(+0.11%)
Jan 22, 2021	81.99	82.11	80.34	80.76	427,719	-1.36(-1.66%)
Jan 21, 2021	81.26	82.45	80.94	82.12	606,476	+1.53(+1.90%)
Jan 20, 2021	81.59	81.81	80.37	80.58	797,999	-0.53(-0.65%)
Jan 19, 2021	80.82	81.39	79.93	81.11	626,750	+1.78(+2.24%)
Jan 15, 2021	81.30	81.54	79.26	79.33	663,113	-3.49(-4.22%)
Jan 14, 2021	84.27	84.36	82.56	82.83	324,089	-1.17(-1.39%)
Jan 13, 2021	84.54	84.98	83.65	84.00	299,667	-1.51(-1.77%)
Jan 12, 2021	84.39	85.58	83.92	85.51	491,535	+1.44(+1.72%)
Jan 11, 2021	83.44	84.36	82.81	84.07	494,420	-1.27(-1.49%)
Jan 08, 2021	87.04	87.12	84.69	85.34	379,062	-1.42(-1.64%)
Jan 07, 2021	86.33	87.28	86.10	86.76	335,377	+0.47(+0.54%)
Jan 06, 2021	85.30	87.54	85.06	86.30	467,067	+1.56(+1.84%)
Jan 05, 2021	82.96	84.81	82.96	84.74	287,583	+1.59(+1.91%)
Jan 04, 2021	85.31	85.31	82.53	83.15	421,488	-0.89(-1.06%)
Dec 31, 2020		84.04	84.04	84.04	232,400	-1.27(-1.49%)
Dec 30, 2020	84.42	85.73	84.42	85.31	232,400	+1.11(+1.32%)
Dec 29, 2020	85.27	85.50	84.00	84.20	297,534	+0.11(+0.13%)
Dec 28, 2020	84.54	85.10	83.93	84.09	576,587	-0.37(-0.44%)
Dec 24, 2020	85.77	85.77	83.96	84.46	163,723	-0.56(-0.65%)
Dec 23, 2020	85.03	85.86	84.82	85.02	272,678	+1.00(+1.19%)
Dec 22, 2020	83.37	84.38	82.81	84.02	402,363	+0.51(+0.61%)
Dec 21, 2020	82.03	83.92	81.26	83.50	355,299	-0.33(-0.39%)
Dec 18, 2020	84.69	84.85	83.30	83.83	644,812	-0.95(-1.12%)
Dec 17, 2020	84.98	85.51	84.50	84.78	380,534	+0.25(+0.29%)
Dec 16, 2020	85.19	85.39	83.70	84.54	263,938	-0.23(-0.27%)
Dec 15, 2020	83.67	84.82	83.28	84.76	250,346	+2.14(+2.60%)
Dec 14, 2020	84.29	84.77	82.55	82.62	291,827	-0.44(-0.53%)
Dec 11, 2020	82.86	83.50	82.35	83.06	349,364	-0.95(-1.13%)
Dec 10, 2020	84.88	85.07	83.68	84.01	345,018	-1.97(-2.29%)
Dec 09, 2020	85.86	87.08	85.10	85.98	342,693	+1.31(+1.55%)
Dec 08, 2020	84.54	84.97	84.04	84.66	216,466	-0.02(-0.02%)
Dec 07, 2020	84.64	85.11	83.81	84.68	302,132	+0.32(+0.38%)
Dec 04, 2020	83.46	85.09	83.29	84.36	421,911	+1.80(+2.18%)
Dec 03, 2020	82.13	83.23	81.92	82.56	242,122	+0.57(+0.69%)
Dec 02, 2020	81.62	82.45	81.28	82.00	422,382	-0.67(-0.81%)
Dec 01, 2020	83.02	83.74	82.24	82.66	637,455	+1.41(+1.73%)
Nov 30, 2020	83.40	83.52	81.26	81.26	760,226	-2.10(-2.52%)
Nov 27, 2020	82.81	83.58	82.69	83.36	203,722	-0.34(-0.40%)
Nov 25, 2020	84.28	84.31	82.73	83.70	648,209	-1.85(-2.17%)
Nov 24, 2020	83.92	86.03	83.91	85.55	446,718	+3.63(+4.43%)
Nov 23, 2020	80.68	82.73	80.56	81.92	436,168	+1.11(+1.38%)
Nov 20, 2020	80.98	81.44	80.59	80.80	305,091	-1.16(-1.41%)
Nov 19, 2020	81.22	82.09	80.84	81.96	302,600	+0.41(+0.50%)
Nov 18, 2020	81.12	83.51	81.10	81.55	579,385	-0.17(-0.21%)
Nov 17, 2020	80.78	81.96	79.75	81.72	349,728	-0.05(-0.06%)
Nov 16, 2020	80.84	81.83	80.01	81.77	258,651	+2.04(+2.56%)
Nov 13, 2020	77.72	79.94	77.72	79.73	384,432	+2.88(+3.75%)
Nov 12, 2020	77.38	77.92	76.11	76.84	349,631	-1.51(-1.93%)
Nov 11, 2020	79.73	79.73	77.76	78.36	568,698	+0.21(+0.27%)
Nov 10, 2020	78.45	78.91	76.77	78.15	635,146	+1.65(+2.16%)
Nov 09, 2020	77.66	78.44	76.42	76.50	635,801	+3.91(+5.39%)
Nov 06, 2020	73.90	74.15	72.16	72.58	460,595	-0.81(-1.11%)
Nov 05, 2020	71.61	73.99	71.54	73.39	399,464	+3.16(+4.50%)
Nov 04, 2020	72.13	72.24	70.04	70.24	435,567	-1.27(-1.77%)
Nov 03, 2020	70.54	72.36	70.43	71.50	563,458	+2.15(+3.11%)