Singapore markets close in 3 hours 40 minutes

Autoliv, Inc. (0MI0.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
814.80-4.89 (-0.60%)
At close: 06:18PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241,346.601,346.601,339.201,343.801,343.80820
22 May 20241,331.201,345.001,328.401,328.401,328.40173
22 May 20247.277197 Dividend
21 May 20241,333.401,346.001,330.001,343.401,336.12586
20 May 20241,335.201,343.201,335.201,341.201,333.93748
17 May 20241,361.201,361.201,348.001,349.401,342.09972
16 May 20241,335.401,358.801,335.401,358.801,351.44752
15 May 20241,313.601,327.001,309.001,327.001,319.81813
14 May 20241,337.801,343.601,319.401,330.001,322.80102
13 May 20241,347.201,351.001,338.401,338.421,331.171,273
10 May 20241,347.401,359.201,343.501,346.801,339.50754
09 May 2024------
08 May 20241,350.001,350.601,346.201,348.581,341.27732
07 May 20241,331.001,360.201,330.001,360.201,352.83478
03 May 20241,320.501,327.001,315.601,322.201,315.04185
02 May 20241,324.001,331.401,324.001,331.401,324.19220
01 May 2024------
30 Apr 20241,330.501,330.501,310.001,310.001,302.90187
29 Apr 20241,334.801,336.001,325.601,328.041,320.85504
26 Apr 20241,262.001,362.001,261.201,276.281,269.3730,270
25 Apr 20241,274.001,280.001,257.001,258.001,251.191,250
24 Apr 20241,280.801,282.881,269.401,282.801,275.8511,866
23 Apr 20241,278.201,284.801,274.001,278.011,271.088,743
22 Apr 20241,265.001,274.801,261.601,267.201,260.339,724
19 Apr 20241,250.601,260.001,245.001,257.001,250.197,719
18 Apr 20241,272.001,272.001,262.401,267.041,260.1711,116
17 Apr 20241,262.601,279.201,262.601,265.401,258.5515,406
16 Apr 20241,260.001,268.281,251.601,255.481,248.686,041
15 Apr 20241,272.401,279.401,260.001,272.731,265.831,420
12 Apr 20241,273.201,277.201,262.201,264.671,257.821,671
11 Apr 20241,260.001,270.081,260.001,270.081,263.20170
10 Apr 20241,280.001,286.001,265.501,279.001,272.074,977
09 Apr 20241,272.001,279.001,267.501,272.001,265.111,612
08 Apr 20241,271.501,286.021,271.501,275.961,269.055,537
05 Apr 20241,258.001,273.001,253.001,262.371,255.543,262
04 Apr 20241,266.501,275.001,263.501,270.831,263.954,278
03 Apr 20241,265.501,276.501,263.001,264.131,257.2820,586
02 Apr 20241,292.501,292.501,255.921,256.001,249.204,301
28 Mar 20241,290.501,291.001,287.001,288.931,281.95456
27 Mar 20241,286.501,286.501,276.001,279.001,272.079,665
26 Mar 20241,298.001,298.001,288.421,288.501,281.524,144
25 Mar 20241,301.001,315.001,301.001,303.501,296.4416,413
22 Mar 20241,272.501,299.851,272.501,296.971,289.9429,469
21 Mar 20241,263.501,277.431,255.501,277.431,270.514,513
20 Mar 20241,251.501,263.001,244.501,258.631,251.8117,340
19 Mar 20241,243.501,256.631,243.501,256.631,249.828,046
18 Mar 20241,249.001,249.001,238.501,244.121,237.3817,433
15 Mar 20241,259.501,260.501,244.581,244.581,237.842,312
14 Mar 20241,252.001,264.001,252.001,257.821,251.002,740
13 Mar 20241,228.501,246.501,228.001,241.611,234.8914,021
12 Mar 20241,220.501,228.001,220.501,225.161,218.533,838
11 Mar 20241,198.001,216.501,198.001,209.561,203.0155,058
11 Mar 20246.942807 Dividend
08 Mar 20241,214.001,220.501,213.001,215.501,202.011,338
07 Mar 20241,206.001,227.501,206.001,213.571,200.1121,007
06 Mar 20241,223.001,225.001,207.001,214.061,200.593,816
05 Mar 20241,207.001,221.501,207.001,219.621,206.093,147
04 Mar 20241,192.501,214.081,192.501,213.881,200.411,333
01 Mar 20241,210.001,216.001,202.421,207.401,194.005,244
29 Feb 20241,176.401,199.921,173.401,184.111,170.974,673
28 Feb 20241,190.001,190.001,160.001,160.001,147.1330
27 Feb 20241,163.501,183.921,161.001,172.671,159.654,971
26 Feb 20241,159.251,167.501,158.501,162.161,149.262,249
23 Feb 20241,145.251,158.581,144.501,151.981,139.2014,830
22 Feb 20241,146.251,153.001,142.001,149.841,137.0827,040
21 Feb 20241,135.251,140.031,133.501,137.811,125.1934,220
20 Feb 20241,148.251,150.001,135.501,142.471,129.8014,084
19 Feb 20241,158.751,162.001,150.471,158.271,145.428,131
16 Feb 20241,176.751,194.001,171.501,192.311,179.0834,965
15 Feb 20241,159.251,167.501,159.001,164.441,151.526,003
14 Feb 20241,140.501,177.001,142.501,162.021,149.129,437
13 Feb 20241,152.501,156.501,137.501,146.111,133.4022,911
12 Feb 20241,150.501,158.501,143.001,152.901,140.102,308
09 Feb 20241,143.501,155.001,145.501,152.881,140.099,812
08 Feb 20241,140.501,146.001,140.501,142.501,129.8210,819
07 Feb 20241,164.001,166.501,135.501,141.911,129.2410,185
06 Feb 20241,161.001,171.501,158.501,163.971,151.0537,781
05 Feb 20241,166.251,178.001,155.501,174.261,161.2315,387
02 Feb 20241,157.251,174.081,152.501,173.881,160.8522,215
01 Feb 20241,122.501,142.501,124.501,142.501,129.822,766
31 Jan 20241,132.501,142.501,126.571,133.611,121.033,618
30 Jan 20241,135.251,149.501,126.501,131.921,119.359,904
29 Jan 20241,120.001,148.501,121.001,142.391,129.7113,670
26 Jan 20241,078.251,132.501,050.131,116.561,104.17128,485
25 Jan 20241,061.001,075.621,055.501,071.471,059.5818,003
24 Jan 20241,087.751,083.501,052.501,062.611,050.8134,242
23 Jan 20241,085.251,085.081,082.651,082.651,070.644,913
22 Jan 20241,078.251,085.001,076.501,083.391,071.378,308
19 Jan 20241,084.501,080.111,062.501,073.151,061.2429,135
18 Jan 20241,065.751,082.501,061.501,082.111,070.109,604
17 Jan 20241,078.251,081.501,059.001,077.331,065.374,767
16 Jan 20241,071.501,080.611,064.001,080.611,068.6210,202
15 Jan 20241,073.001,075.501,068.501,071.551,059.668,581
12 Jan 20241,098.751,095.001,075.001,081.001,069.0036,283
11 Jan 20241,073.501,079.501,068.001,077.151,065.1917,109
10 Jan 20241,074.501,073.501,058.501,060.011,048.244,947
09 Jan 20241,076.251,080.501,070.501,074.071,062.1519,203
08 Jan 20241,063.501,074.001,057.001,062.891,051.1049,545
05 Jan 20241,060.001,060.501,043.001,046.001,034.399,619
04 Jan 20241,080.001,083.501,034.001,038.901,027.3745,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...