Autoliv Inc. Common Stockのデータ

Autoliv Inc. Common Stockの基本情報

名前 Autoliv Inc. Common Stock
ティッカー ALV
国 Sweden
上場年 nan
セクター Capital Goods

Autoliv Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.2 93.58 94.68 93.85 441200.0 93.85
2021-02-12 94.27 92.74 93.22 94.27 199000.0 94.27
2021-02-11 94.65 93.08 93.76 94.44 246100.0 94.44
2021-02-10 93.79 92.34 93.62 93.21 368200.0 93.21
2021-02-09 94.43 92.73 94.15 93.05 514300.0 93.05
2021-02-08 95.58 94.27 94.98 94.98 439500.0 94.98
2021-02-05 94.55 92.77 92.77 94.49 607200.0 94.49
2021-02-04 94.93 93.29 94.53 93.69 359200.0 93.69
2021-02-03 94.59 92.85 93.03 94.55 529700.0 94.55
2021-02-02 93.2 91.62 92.36 91.98 453600.0 91.98
2021-02-01 90.71 88.8 89.15 90.66 377900.0 90.66
2021-01-29 91.36 88.18 91.33 88.71 431500.0 88.71
2021-01-28 91.88 89.7 89.92 90.89 548900.0 90.89
2021-01-27 91.04 88.13 89.71 88.72 569300.0 88.72
2021-01-26 93.24 90.31 92.19 91.31 1038600.0 91.31
2021-01-25 89.28 86.1 87.99 88.6 859400.0 88.6
2021-01-22 89.98 88.04 89.85 88.5 390400.0 88.5
2021-01-21 90.35 88.7 89.05 89.99 553400.0 89.99
2021-01-20 89.65 88.07 89.41 88.31 728200.0 88.31
2021-01-19 89.19 87.59 88.57 88.89 571900.0 88.89
2021-01-15 89.36 86.86 89.09 86.94 605200.0 86.94
2021-01-14 92.45 90.47 92.35 90.77 295700.0 90.77
2021-01-13 93.13 91.67 92.65 92.05 273500.0 92.05
2021-01-12 93.79 91.97 92.48 93.71 448500.0 93.71
2021-01-11 92.45 90.75 91.44 92.13 451200.0 92.13
2021-01-08 95.48 92.81 95.38 93.52 346000.0 93.52
2021-01-07 95.65 94.35 94.61 95.08 306000.0 95.08
2021-01-06 95.93 93.21 93.48 94.57 426200.0 94.57
2021-01-05 92.94 90.91 90.91 92.86 262400.0 92.86
2021-01-04 93.49 90.45 93.49 91.12 384600.0 91.12
2020-12-31 94.07 91.99 94.03 92.1 302600.0 92.1
2020-12-30 93.95 92.51 92.51 93.49 212100.0 93.49
2020-12-29 93.7 92.05 93.44 92.27 271500.0 92.27
2020-12-28 93.26 91.98 92.64 92.15 526100.0 92.15
2020-12-24 93.99 92.01 93.99 92.56 149400.0 92.56
2020-12-23 94.09 92.95 93.18 93.17 248800.0 93.17
2020-12-22 92.47 90.75 91.36 92.07 367200.0 92.07
2020-12-21 91.97 89.06 89.9 91.51 324200.0 91.51
2020-12-18 92.98 91.29 92.81 91.87 588400.0 91.87
2020-12-17 93.71 92.6 93.13 92.91 347200.0 92.91
2020-12-16 93.58 91.73 93.36 92.64 240800.0 92.64
2020-12-15 92.95 91.26 91.69 92.89 228400.0 92.89
2020-12-14 92.9 90.46 92.37 90.54 266300.0 90.54
2020-12-11 91.5 90.24 90.8 91.02 318900.0 91.02
2020-12-10 93.23 91.7 93.02 92.06 314800.0 92.06
2020-12-09 95.43 93.26 94.09 94.22 312700.0 94.22
2020-12-08 93.12 92.1 92.64 92.78 197500.0 92.78
2020-12-07 93.27 91.85 92.76 92.8 275700.0 92.8
2020-12-04 93.25 91.27 91.46 92.45 385000.0 92.45
2020-12-03 91.21 89.77 90.0 90.48 220900.0 90.48
2020-12-02 90.35 89.07 89.45 89.86 385400.0 89.86
2020-12-01 91.77 90.12 90.98 90.59 581700.0 90.59
2020-11-30 91.53 89.05 91.4 89.05 693700.0 89.05
2020-11-27 91.59 90.62 90.75 91.35 186000.0 91.35
2020-11-25 92.39 90.66 92.36 91.72 591600.0 91.72
2020-11-24 94.28 91.96 91.97 93.75 407300.0 93.75
2020-11-23 90.66 88.28 88.41 89.77 398000.0 89.77
2020-11-20 89.25 88.32 88.74 88.55 278400.0 88.55
2020-11-19 89.96 88.59 89.01 89.82 275900.0 89.82
2020-11-18 91.52 88.87 88.9 89.37 528700.0 89.37
2020-11-17 89.82 87.4 88.53 89.56 319100.0 89.56
2020-11-16 89.68 87.68 88.59 89.61 236000.0 89.61
2020-11-13 87.6 85.17 85.17 87.37 350900.0 87.37
2020-11-12 85.39 83.41 84.8 84.21 319000.0 84.21
2020-11-11 87.37 85.22 87.37 85.87 518900.0 85.87
2020-11-10 86.48 84.13 85.97 85.64 579600.0 85.64
2020-11-09 85.96 83.75 85.11 83.83 580200.0 83.83
2020-11-06 81.26 79.08 80.98 79.54 420300.0 79.54
2020-11-05 81.08 78.4 78.48 80.43 364500.0 80.43
2020-11-04 79.17 76.75 79.04 76.97 397500.0 76.97
2020-11-03 79.3 77.18 77.3 78.36 514200.0 78.36
2020-11-02 76.8 75.18 75.59 76.0 397500.0 76.0
2020-10-30 76.55 74.53 75.64 75.8 390600.0 75.8
2020-10-29 76.9 74.6 74.74 75.9 434700.0 75.9
2020-10-28 77.39 75.19 76.9 75.23 591700.0 75.23
2020-10-27 81.92 79.89 81.05 80.01 505200.0 80.01
2020-10-26 84.86 81.15 84.68 82.83 632600.0 82.83
2020-10-23 86.62 84.75 85.0 84.94 730700.0 84.94
2020-10-22 84.96 82.38 82.52 84.2 556100.0 84.2
2020-10-21 83.51 82.0 82.21 82.5 323100.0 82.5
2020-10-20 84.13 82.5 82.79 82.76 280700.0 82.76
2020-10-19 83.52 81.73 83.39 81.88 326700.0 81.88
2020-10-16 83.76 82.45 83.0 83.1 415500.0 83.1
2020-10-15 82.36 79.87 80.06 82.27 597900.0 82.27
2020-10-14 84.09 82.69 82.69 83.17 733800.0 83.17
2020-10-13 82.51 80.5 80.99 82.17 400500.0 82.17
2020-10-12 82.87 81.86 82.11 82.1 361800.0 82.1
2020-10-09 83.1 81.87 82.18 82.71 343500.0 82.71
2020-10-08 83.16 81.68 82.44 82.48 387600.0 82.48
2020-10-07 83.63 81.16 81.28 83.37 318900.0 83.37
2020-10-06 82.71 80.38 82.27 80.38 399600.0 80.38
2020-10-05 81.93 80.24 81.34 81.31 472400.0 81.31
2020-10-02 78.11 75.71 75.97 77.58 735000.0 77.58
2020-10-01 77.17 75.53 76.27 76.67 717600.0 76.67
2020-09-30 74.29 72.4 73.44 72.88 594700.0 72.88
2020-09-29 73.9 72.45 73.54 72.87 410300.0 72.87
2020-09-28 72.62 71.61 71.71 72.06 271900.0 72.06
2020-09-25 69.67 68.49 68.92 69.12 422500.0 69.12
2020-09-24 70.3 68.77 69.42 69.36 365300.0 69.36
2020-09-23 72.08 70.08 71.7 70.13 343300.0 70.13
2020-09-22 72.44 71.02 72.12 71.63 355900.0 71.63
2020-09-21 71.43 69.78 71.32 71.3 409100.0 71.3
2020-09-18 75.54 72.78 75.29 73.15 947300.0 73.15
2020-09-17 75.49 74.32 75.45 74.66 591200.0 74.66
2020-09-16 77.75 75.42 77.72 75.71 581400.0 75.71
2020-09-15 79.23 77.84 79.17 77.84 343300.0 77.84
2020-09-14 79.37 77.82 77.98 79.0 457000.0 79.0
2020-09-11 78.32 77.06 77.5 78.22 350800.0 78.22
2020-09-10 80.82 77.67 80.47 77.82 494600.0 77.82
2020-09-09 78.74 78.05 78.11 78.48 286500.0 78.48
2020-09-08 79.39 76.73 77.44 77.53 469500.0 77.53
2020-09-04 79.25 76.43 78.54 77.83 341200.0 77.83
2020-09-03 79.04 76.42 78.71 76.86 764900.0 76.86
2020-09-02 80.12 78.68 79.4 79.85 405200.0 79.85
2020-09-01 79.0 77.59 78.0 78.48 389700.0 78.48
2020-08-31 80.24 77.62 80.18 78.34 678200.0 78.34
2020-08-28 79.4 78.3 78.3 79.07 469200.0 79.07
2020-08-27 79.18 77.22 79.07 77.46 740700.0 77.46
2020-08-26 76.26 74.66 75.01 75.69 704200.0 75.69
2020-08-25 74.6 72.07 74.42 72.61 611400.0 72.61
2020-08-24 70.97 69.89 70.28 70.87 169300.0 70.87
2020-08-21 69.54 68.66 68.9 69.3 154500.0 69.3
2020-08-20 70.17 69.19 69.43 69.84 317600.0 69.84
2020-08-19 71.95 70.81 71.8 71.07 182000.0 71.07
2020-08-18 72.8 71.61 72.62 71.9 260400.0 71.9
2020-08-17 72.93 71.98 72.71 72.32 210400.0 72.32
2020-08-14 72.58 71.59 71.69 72.25 254700.0 72.25
2020-08-13 73.11 72.4 72.49 72.62 373200.0 72.62
2020-08-12 73.22 71.93 73.01 72.37 368100.0 72.37
2020-08-11 73.05 70.59 72.11 70.91 659400.0 70.91
2020-08-10 69.74 67.94 67.94 69.62 283700.0 69.62
2020-08-07 67.67 66.49 67.13 67.42 286700.0 67.42
2020-08-06 68.44 67.55 68.02 68.28 317500.0 68.28
2020-08-05 69.06 67.92 67.99 68.94 295800.0 68.94
2020-08-04 67.87 66.94 67.05 67.85 410200.0 67.85
2020-08-03 67.34 66.09 66.3 67.13 323500.0 67.13
2020-07-31 66.93 64.37 66.83 65.03 480100.0 65.03
2020-07-30 67.87 66.56 66.79 66.97 534700.0 66.97
2020-07-29 69.03 68.08 68.46 68.89 490300.0 68.89
2020-07-28 69.6 68.75 69.26 69.02 529200.0 69.02
2020-07-27 70.18 68.67 68.68 70.12 279200.0 70.12
2020-07-24 69.09 67.79 68.28 68.49 279500.0 68.49
2020-07-23 69.36 67.62 68.0 68.82 511200.0 68.82
2020-07-22 67.53 65.93 65.93 67.48 542100.0 67.48
2020-07-21 66.99 65.73 66.44 66.08 423300.0 66.08
2020-07-20 65.95 64.38 64.56 65.69 500600.0 65.69
2020-07-17 66.48 63.71 65.76 64.51 1215500.0 64.51
2020-07-16 69.04 66.96 66.99 68.07 786500.0 68.07
2020-07-15 68.08 66.19 67.59 67.73 679200.0 67.73
2020-07-14 66.95 65.41 65.67 66.64 601500.0 66.64
2020-07-13 67.07 65.12 66.58 65.33 419400.0 65.33
2020-07-10 65.58 64.2 65.24 65.54 568400.0 65.54
2020-07-09 64.92 62.82 64.89 63.3 501600.0 63.3
2020-07-08 65.41 63.35 64.85 64.16 330200.0 64.16
2020-07-07 65.92 64.48 65.76 64.54 316300.0 64.54
2020-07-06 66.91 65.54 65.95 66.48 390600.0 66.48
2020-07-02 65.63 63.8 64.47 65.26 581800.0 65.26
2020-07-01 64.17 62.18 63.58 62.59 733000.0 62.59
2020-06-30 64.77 63.12 63.53 64.51 494600.0 64.51
2020-06-29 64.55 62.83 63.54 64.02 312600.0 64.02
2020-06-26 64.63 62.43 64.21 62.56 603700.0 62.56
2020-06-25 64.0 62.25 63.11 63.68 678800.0 63.68
2020-06-24 65.5 62.66 65.24 62.88 502500.0 62.88
2020-06-23 66.74 65.16 66.71 65.35 613900.0 65.35
2020-06-22 64.68 63.18 64.33 63.5 582700.0 63.5
2020-06-19 64.92 62.63 64.2 63.1 1317300.0 63.1
2020-06-18 64.37 62.46 63.29 62.83 411500.0 62.83
2020-06-17 65.57 63.54 65.38 63.96 341400.0 63.96
2020-06-16 66.11 63.72 65.87 64.14 396600.0 64.14
2020-06-15 64.62 60.6 61.28 63.84 393800.0 63.84
2020-06-12 64.68 61.57 64.48 63.14 492900.0 63.14
2020-06-11 64.82 61.07 64.24 61.17 519100.0 61.17
2020-06-10 68.05 66.02 66.85 66.51 424400.0 66.51
2020-06-09 69.48 67.64 68.5 67.67 729600.0 67.67
2020-06-08 71.23 69.51 70.76 70.79 713400.0 70.79
2020-06-05 71.56 69.26 70.86 69.9 599200.0 69.9
2020-06-04 69.43 68.07 68.83 68.51 516400.0 68.51
2020-06-03 70.77 69.36 69.75 69.96 603200.0 69.96
2020-06-02 67.68 66.52 66.67 67.21 439600.0 67.21
2020-06-01 65.57 64.24 64.63 65.12 434600.0 65.12
2020-05-29 64.0 61.72 62.91 63.58 722300.0 63.58
2020-05-28 66.18 63.54 66.14 64.12 518200.0 64.12
2020-05-27 68.77 66.59 68.07 66.92 642000.0 66.92
2020-05-26 67.28 65.85 66.64 66.09 502500.0 66.09
2020-05-22 64.14 62.81 64.14 63.95 246600.0 63.95
2020-05-21 64.96 63.37 64.14 63.9 355900.0 63.9
2020-05-20 65.0 63.78 63.96 64.02 294900.0 64.02
2020-05-19 64.47 62.2 62.32 63.4 565800.0 63.4
2020-05-18 62.7 60.23 60.32 62.26 378400.0 62.26
2020-05-15 58.29 56.1 56.72 57.79 492500.0 57.17
2020-05-14 57.57 52.93 53.92 57.4 501900.0 56.78
2020-05-13 57.89 54.31 57.83 55.6 732200.0 55.0
2020-05-12 61.44 58.82 61.04 58.85 324500.0 58.22
2020-05-11 60.83 59.56 60.29 60.5 472100.0 59.85
2020-05-08 61.79 59.76 59.76 61.14 441700.0 60.48
2020-05-07 59.56 57.81 58.85 57.97 430000.0 57.35
2020-05-06 59.28 57.51 58.76 58.3 566000.0 57.67
2020-05-05 58.71 57.16 57.3 57.37 656300.0 56.75
2020-05-04 57.9 56.09 56.95 56.28 784400.0 55.68
2020-05-01 59.61 56.94 58.46 58.18 426000.0 57.56
2020-04-30 61.16 59.21 61.16 60.02 529500.0 59.38
2020-04-29 62.54 60.72 60.89 61.89 811800.0 61.23
2020-04-28 62.42 58.63 61.65 58.84 1459300.0 58.21
2020-04-27 62.71 60.52 60.84 62.27 1057800.0 61.6
2020-04-24 61.4 58.81 60.53 60.75 1112600.0 60.1
2020-04-23 57.18 54.65 54.65 56.6 1129500.0 55.99
2020-04-22 55.36 53.88 54.96 54.72 406600.0 54.13
2020-04-21 55.76 54.1 54.43 54.46 666000.0 53.88
2020-04-20 56.44 53.16 53.67 55.42 894000.0 54.83
2020-04-17 56.47 55.13 55.35 56.25 491100.0 55.65
2020-04-16 53.26 51.71 53.11 52.39 557500.0 51.83
2020-04-15 54.26 52.2 53.25 54.13 522400.0 53.55
2020-04-14 56.61 54.83 55.78 55.61 1414000.0 55.01
2020-04-13 57.54 54.63 57.54 56.07 733200.0 55.47
2020-04-09 58.06 54.93 55.65 57.66 886000.0 57.04
2020-04-08 54.5 51.14 51.47 54.42 842000.0 53.84
2020-04-07 52.32 49.21 51.14 49.84 1234100.0 49.31
2020-04-06 47.85 43.62 43.82 47.56 1342300.0 47.05
2020-04-03 42.43 39.83 42.05 40.47 915800.0 40.04
2020-04-02 43.8 40.97 42.2 42.06 850800.0 41.61
2020-04-01 45.88 42.81 44.71 43.34 606300.0 42.88
2020-03-31 48.28 45.93 47.02 46.01 912400.0 45.52
2020-03-30 47.3 46.08 46.99 46.72 809900.0 46.22
2020-03-27 48.21 46.08 47.3 47.14 497300.0 46.63
2020-03-26 50.42 48.77 49.17 49.84 767700.0 49.31
2020-03-25 50.23 44.88 47.58 48.8 1029900.0 48.28
2020-03-24 47.33 44.16 44.55 45.96 1384100.0 45.47
2020-03-23 42.0 38.67 40.07 40.41 965200.0 39.98
2020-03-20 44.36 39.34 43.47 40.18 1489000.0 39.75
2020-03-19 42.86 38.16 38.17 41.93 1253600.0 41.48
2020-03-18 45.63 40.87 45.63 41.82 889400.0 41.37
2020-03-17 48.88 45.92 46.76 48.03 1304500.0 47.51
2020-03-16 50.05 46.31 47.52 47.36 1465300.0 46.85
2020-03-13 59.31 53.74 59.31 56.73 854200.0 56.12
2020-03-12 56.04 52.79 55.43 53.58 1147800.0 53.01
2020-03-11 63.24 59.92 62.22 61.06 997700.0 60.4
2020-03-10 62.68 59.39 60.68 62.59 722400.0 61.92
2020-03-09 60.4 57.54 58.58 57.71 835400.0 57.09
2020-03-06 63.22 61.73 62.17 62.68 1207600.0 62.01
2020-03-05 65.08 62.75 64.44 63.2 745000.0 62.52
2020-03-04 67.3 65.47 66.91 67.25 486000.0 66.53
2020-03-03 68.64 65.64 67.53 66.45 1003000.0 65.74
2020-03-02 67.43 64.87 66.63 67.37 1077500.0 66.65
2020-02-28 67.92 65.4 66.19 66.73 1149300.0 66.01
2020-02-27 69.95 67.51 68.52 67.51 545700.0 66.79
2020-02-26 70.69 69.07 69.98 69.63 666900.0 68.88
2020-02-25 70.43 68.47 70.15 68.75 698300.0 68.01
2020-02-24 70.89 69.06 69.36 70.14 842100.0 69.39
2020-02-21 74.76 73.27 74.63 73.57 524600.0 72.78
2020-02-20 76.23 74.91 75.96 75.22 579500.0 74.41
2020-02-19 77.0 75.67 76.19 76.63 714800.0 75.81
2020-02-18 77.48 76.22 76.78 77.37 296100.0 75.93