Veoneer Inc. Common Stock のデータ

Veoneer Inc. Common Stock の基本情報

名前 Veoneer Inc. Common Stock
ティッカー VNE
国 nan
上場年 2018.0
セクター Capital Goods

Veoneer Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.57 29.53 29.53 30.5 521100.0 30.5
2021-02-12 30.43 29.31 29.87 29.73 799600.0 29.73
2021-02-11 30.71 29.18 29.88 30.02 869100.0 30.02
2021-02-10 30.28 28.41 28.57 30.12 1213500.0 30.12
2021-02-09 29.06 28.23 28.81 28.4 798800.0 28.4
2021-02-08 29.46 28.07 28.57 29.0 1334700.0 29.0
2021-02-05 28.79 27.79 28.04 28.67 911900.0 28.67
2021-02-04 29.5 27.48 29.37 27.93 735300.0 27.93
2021-02-03 29.54 28.23 28.67 28.8 1489800.0 28.8
2021-02-02 27.31 26.42 26.88 27.0 970600.0 27.0
2021-02-01 27.35 26.14 26.21 27.1 976600.0 27.1
2021-01-29 26.79 25.46 26.45 26.29 759500.0 26.29
2021-01-28 27.33 26.08 26.16 26.7 1174600.0 26.7
2021-01-27 27.2 24.53 24.86 27.05 1118000.0 27.05
2021-01-26 27.65 25.56 27.34 25.76 858000.0 25.76
2021-01-25 27.47 25.87 26.75 27.07 764500.0 27.07
2021-01-22 27.53 26.78 27.03 27.14 520800.0 27.14
2021-01-21 27.64 25.93 25.93 27.57 1563800.0 27.57
2021-01-20 25.66 24.66 25.0 25.12 845100.0 25.12
2021-01-19 23.93 23.14 23.7 23.49 582600.0 23.49
2021-01-15 23.48 21.56 22.25 23.31 1047000.0 23.31
2021-01-14 22.83 21.69 21.83 22.79 861600.0 22.79
2021-01-13 21.43 20.75 21.2 20.84 749600.0 20.84
2021-01-12 20.95 19.85 20.03 20.9 451200.0 20.9
2021-01-11 19.98 19.4 19.72 19.87 614400.0 19.87
2021-01-08 21.24 20.16 21.06 20.48 958500.0 20.48
2021-01-07 22.31 20.02 21.8 20.61 1525800.0 20.61
2021-01-06 22.86 22.03 22.5 22.4 496400.0 22.4
2021-01-05 22.5 21.31 21.34 22.29 388900.0 22.29
2021-01-04 21.76 20.92 21.47 21.34 467300.0 21.34
2020-12-31 21.57 21.11 21.57 21.3 242700.0 21.3
2020-12-30 21.93 21.37 21.38 21.51 269300.0 21.51
2020-12-29 21.49 20.82 21.32 21.3 300700.0 21.3
2020-12-28 21.58 20.9 21.5 21.0 376400.0 21.0
2020-12-24 21.94 21.25 21.92 21.53 162800.0 21.53
2020-12-23 22.22 21.53 21.59 21.81 375900.0 21.81
2020-12-22 21.27 20.52 20.87 21.07 488400.0 21.07
2020-12-21 20.98 20.19 20.44 20.75 467400.0 20.75
2020-12-18 21.06 20.44 20.83 20.67 1529700.0 20.67
2020-12-17 21.99 20.12 21.93 20.27 1398400.0 20.27
2020-12-16 22.6 21.63 22.44 21.91 1046100.0 21.91
2020-12-15 22.33 21.68 22.18 21.78 1222000.0 21.78
2020-12-14 22.72 21.82 22.47 22.09 757800.0 22.09
2020-12-11 21.83 21.24 21.34 21.59 998000.0 21.59
2020-12-10 22.31 21.54 22.08 21.68 382500.0 21.68
2020-12-09 23.68 22.08 23.1 22.43 727600.0 22.43
2020-12-08 22.64 22.14 22.3 22.53 735000.0 22.53
2020-12-07 23.06 22.6 22.71 22.73 631000.0 22.73
2020-12-04 22.61 21.37 21.4 22.37 812100.0 22.37
2020-12-03 21.33 20.89 20.9 21.11 496500.0 21.11
2020-12-02 20.68 19.86 20.01 20.62 608100.0 20.62
2020-12-01 20.67 19.83 20.59 20.26 662300.0 20.26
2020-11-30 20.25 19.56 19.82 19.93 744000.0 19.93
2020-11-27 20.24 19.55 19.59 20.2 271600.0 20.2
2020-11-25 20.63 20.05 20.62 20.44 495800.0 20.44
2020-11-24 21.25 19.65 19.67 21.17 1155100.0 21.17
2020-11-23 20.28 18.54 18.54 19.64 980500.0 19.64
2020-11-20 18.38 18.04 18.2 18.11 163100.0 18.11
2020-11-19 18.74 18.14 18.33 18.34 829200.0 18.34
2020-11-18 18.56 17.99 18.01 18.46 678300.0 18.46
2020-11-17 18.34 17.43 17.69 18.19 431900.0 18.19
2020-11-16 18.02 17.71 17.79 17.88 487200.0 17.88
2020-11-13 17.5 16.6 16.6 17.35 406700.0 17.35
2020-11-12 17.2 16.76 16.98 16.81 235200.0 16.81
2020-11-11 17.61 17.2 17.3 17.32 316500.0 17.32
2020-11-10 17.68 17.23 17.49 17.28 342800.0 17.28
2020-11-09 18.53 17.36 18.16 17.68 610700.0 17.68
2020-11-06 17.36 16.9 17.13 17.07 215300.0 17.07
2020-11-05 17.31 16.65 16.67 17.11 453900.0 17.11
2020-11-04 17.53 16.26 17.39 16.4 646100.0 16.4
2020-11-03 18.25 16.53 16.53 18.07 968500.0 18.07
2020-11-02 16.3 15.4 15.4 16.28 1195900.0 16.28
2020-10-30 15.63 14.95 15.35 15.37 406200.0 15.37
2020-10-29 15.59 14.86 14.92 15.47 410900.0 15.47
2020-10-28 15.34 14.64 14.7 15.01 805600.0 15.01
2020-10-27 16.19 15.67 16.15 15.81 481300.0 15.81
2020-10-26 16.94 16.06 16.89 16.18 1129300.0 16.18
2020-10-23 18.05 17.31 17.73 17.78 1052600.0 17.78
2020-10-22 18.35 17.44 17.54 18.19 688600.0 18.19
2020-10-21 17.72 16.94 17.01 17.51 1249900.0 17.51
2020-10-20 17.87 17.29 17.66 17.41 443400.0 17.41
2020-10-19 18.42 17.58 17.86 17.87 748700.0 17.87
2020-10-16 18.64 17.97 18.5 18.34 553500.0 18.34
2020-10-15 18.74 17.9 17.93 18.6 620400.0 18.6
2020-10-14 18.9 18.09 18.8 18.47 315700.0 18.47
2020-10-13 18.77 18.19 18.43 18.6 268600.0 18.6
2020-10-12 18.44 18.08 18.26 18.37 451000.0 18.37
2020-10-09 17.7 17.25 17.5 17.62 273000.0 17.62
2020-10-08 17.56 16.93 17.43 17.27 446300.0 17.27
2020-10-07 16.99 16.44 16.78 16.82 779900.0 16.82
2020-10-06 16.74 16.03 16.67 16.1 650200.0 16.1
2020-10-05 16.78 16.27 16.32 16.68 487600.0 16.68
2020-10-02 16.18 15.57 15.67 15.91 656600.0 15.91
2020-10-01 16.4 15.33 15.4 16.19 1246100.0 16.19
2020-09-30 14.8 14.2 14.21 14.7 939100.0 14.7
2020-09-29 14.38 13.76 14.0 14.25 517700.0 14.25
2020-09-28 13.83 13.26 13.26 13.71 477300.0 13.71
2020-09-25 12.88 12.55 12.77 12.79 835900.0 12.79
2020-09-24 13.19 12.66 12.84 12.91 799900.0 12.91
2020-09-23 13.39 12.88 13.19 12.89 458100.0 12.89
2020-09-22 13.4 13.04 13.32 13.16 435800.0 13.16
2020-09-21 13.58 12.93 13.54 13.43 670700.0 13.43
2020-09-18 14.23 13.59 14.16 13.82 1123200.0 13.82
2020-09-17 14.38 13.99 14.27 14.24 428500.0 14.24
2020-09-16 14.48 14.21 14.3 14.43 425000.0 14.43
2020-09-15 14.49 14.07 14.27 14.32 312400.0 14.32
2020-09-14 14.27 13.82 14.16 14.14 439500.0 14.14
2020-09-11 13.96 13.37 13.91 13.79 638400.0 13.79
2020-09-10 14.71 13.6 14.25 13.79 911800.0 13.79
2020-09-09 14.41 13.33 14.25 13.59 963600.0 13.59
2020-09-08 14.43 13.83 13.94 13.84 426900.0 13.84
2020-09-04 14.05 13.58 13.99 13.88 403400.0 13.88
2020-09-03 14.61 13.68 14.47 13.8 387000.0 13.8
2020-09-02 15.17 14.73 14.77 14.99 467100.0 14.99
2020-09-01 14.8 14.18 14.35 14.49 837100.0 14.49
2020-08-31 14.34 13.62 14.33 13.88 766000.0 13.88
2020-08-28 14.44 13.66 14.38 13.96 1541100.0 13.96
2020-08-27 13.25 12.28 12.72 12.84 1839100.0 12.84
2020-08-26 11.04 10.82 10.87 10.96 755500.0 10.96
2020-08-25 10.71 10.48 10.62 10.66 192000.0 10.66
2020-08-24 10.48 10.16 10.24 10.46 150000.0 10.46
2020-08-21 10.15 9.83 9.9 10.03 605600.0 10.03
2020-08-20 10.29 10.15 10.24 10.22 140800.0 10.22
2020-08-19 10.64 10.31 10.56 10.38 178400.0 10.38
2020-08-18 10.76 10.52 10.7 10.65 131200.0 10.65
2020-08-17 11.08 10.82 10.99 10.89 187300.0 10.89
2020-08-14 11.09 10.86 10.94 11.01 241800.0 11.01
2020-08-13 11.37 10.93 11.29 10.97 591300.0 10.97
2020-08-12 11.23 10.87 11.2 11.11 364200.0 11.11
2020-08-11 11.03 10.74 11.0 10.78 341000.0 10.78
2020-08-10 10.85 10.12 10.15 10.72 777900.0 10.72
2020-08-07 10.2 9.7 10.13 9.87 253400.0 9.87
2020-08-06 10.52 10.18 10.51 10.19 328900.0 10.19
2020-08-05 10.65 10.33 10.42 10.44 423600.0 10.44
2020-08-04 10.18 9.87 9.97 10.17 1119000.0 10.17
2020-08-03 10.19 9.56 10.06 9.77 461900.0 9.77
2020-07-31 10.36 9.91 10.36 10.05 370100.0 10.05
2020-07-30 10.45 10.21 10.36 10.35 664800.0 10.35
2020-07-29 10.99 10.56 10.93 10.72 726900.0 10.72
2020-07-28 11.39 10.8 11.33 10.8 500800.0 10.8
2020-07-27 11.49 11.12 11.48 11.32 578400.0 11.32
2020-07-24 12.43 10.82 12.41 11.19 1872200.0 11.19
2020-07-23 13.8 12.65 12.67 13.75 1163700.0 13.75
2020-07-22 12.87 12.16 12.21 12.66 542500.0 12.66
2020-07-21 12.39 11.97 12.23 12.35 478900.0 12.35
2020-07-20 12.2 11.84 12.01 12.1 364900.0 12.1
2020-07-17 12.16 11.81 11.9 12.03 387300.0 12.03
2020-07-16 11.77 11.36 11.48 11.63 158400.0 11.63
2020-07-15 11.66 11.24 11.62 11.4 140300.0 11.4
2020-07-14 11.36 10.94 10.98 11.35 191200.0 11.35
2020-07-13 11.52 10.88 11.31 10.9 198000.0 10.9
2020-07-10 11.31 11.04 11.07 11.29 179600.0 11.29
2020-07-09 11.27 10.79 11.27 10.9 216300.0 10.9
2020-07-08 11.66 11.05 11.5 11.21 206700.0 11.21
2020-07-07 11.67 11.37 11.58 11.43 173000.0 11.43
2020-07-06 11.79 11.39 11.62 11.59 218200.0 11.59
2020-07-02 11.19 10.8 10.98 11.05 257400.0 11.05
2020-07-01 10.98 10.36 10.85 10.55 683200.0 10.55
2020-06-30 10.91 10.16 10.27 10.69 376600.0 10.69
2020-06-29 10.94 10.56 10.71 10.72 306400.0 10.72
2020-06-26 10.82 10.45 10.72 10.46 283000.0 10.46
2020-06-25 10.89 10.53 10.85 10.75 260300.0 10.75
2020-06-24 11.03 10.52 11.03 10.63 197000.0 10.63
2020-06-23 11.56 11.14 11.43 11.32 260100.0 11.32
2020-06-22 11.16 10.79 11.02 11.12 208400.0 11.12
2020-06-19 11.46 10.92 11.39 11.0 384800.0 11.0
2020-06-18 11.22 10.95 11.0 11.09 160100.0 11.09
2020-06-17 11.57 11.08 11.57 11.26 224800.0 11.26
2020-06-16 11.81 11.15 11.78 11.43 347200.0 11.43
2020-06-15 11.7 10.76 10.93 11.53 411100.0 11.53
2020-06-12 11.56 10.9 11.43 11.52 287100.0 11.52
2020-06-11 11.29 10.38 11.1 10.54 419200.0 10.54
2020-06-10 12.15 11.51 12.15 11.54 253500.0 11.54
2020-06-09 12.46 12.05 12.28 12.15 349900.0 12.15
2020-06-08 13.1 12.59 12.62 13.0 576100.0 13.0
2020-06-05 12.34 11.86 11.88 12.12 635000.0 12.12
2020-06-04 11.75 11.51 11.6 11.67 344600.0 11.67
2020-06-03 12.11 11.72 11.74 11.85 495900.0 11.85
2020-06-02 11.42 11.08 11.21 11.37 409800.0 11.37
2020-06-01 11.25 10.51 11.12 10.82 412000.0 10.82
2020-05-29 11.51 10.75 11.42 10.78 765800.0 10.78
2020-05-28 11.79 10.97 11.5 10.99 464600.0 10.99
2020-05-27 11.6 11.27 11.6 11.33 637400.0 11.33
2020-05-26 11.05 10.36 10.38 10.78 569200.0 10.78
2020-05-22 9.76 9.38 9.63 9.66 193800.0 9.66
2020-05-21 9.9 9.51 9.74 9.55 399000.0 9.55
2020-05-20 9.97 9.5 9.97 9.57 265400.0 9.57
2020-05-19 10.01 9.57 9.69 9.73 359900.0 9.73
2020-05-18 9.81 9.37 9.43 9.66 336500.0 9.66
2020-05-15 8.99 8.7 8.75 8.88 222600.0 8.88
2020-05-14 8.89 8.28 8.36 8.86 457200.0 8.86
2020-05-13 9.25 8.58 9.22 8.68 492100.0 8.68
2020-05-12 10.06 9.23 10.05 9.25 517000.0 9.25
2020-05-11 10.41 9.83 10.04 10.19 621500.0 10.19
2020-05-08 10.43 10.22 10.25 10.36 324800.0 10.36
2020-05-07 10.05 9.66 9.76 9.9 328100.0 9.9
2020-05-06 10.0 9.43 9.94 9.52 291700.0 9.52
2020-05-05 10.01 9.65 9.65 9.78 390200.0 9.78
2020-05-04 9.57 9.09 9.32 9.42 568500.0 9.42
2020-05-01 9.64 9.11 9.54 9.4 499700.0 9.4
2020-04-30 10.55 9.62 10.23 9.78 477600.0 9.78
2020-04-29 10.49 10.04 10.29 10.42 595000.0 10.42
2020-04-28 10.59 10.1 10.38 10.13 860500.0 10.13
2020-04-27 10.03 9.35 9.4 9.9 1578000.0 9.9
2020-04-24 9.42 8.54 8.84 8.88 1820000.0 8.88
2020-04-23 8.28 7.7 7.72 8.07 533800.0 8.07
2020-04-22 7.75 7.31 7.59 7.63 682900.0 7.63
2020-04-21 7.88 7.41 7.46 7.5 638200.0 7.5
2020-04-20 8.14 7.61 7.86 7.72 482200.0 7.72
2020-04-17 8.2 7.75 7.88 8.1 834800.0 8.1
2020-04-16 7.72 7.4 7.72 7.52 572700.0 7.52
2020-04-15 8.09 7.58 7.85 7.92 574200.0 7.92
2020-04-14 8.89 8.32 8.88 8.59 986900.0 8.59
2020-04-13 9.41 8.23 9.0 8.54 609600.0 8.54
2020-04-09 9.42 8.41 8.61 9.03 1194000.0 9.03
2020-04-08 8.32 7.57 7.94 8.18 577800.0 8.18
2020-04-07 7.88 7.49 7.76 7.64 966400.0 7.64
2020-04-06 7.46 6.86 7.26 7.4 1060100.0 7.4
2020-04-03 6.91 6.42 6.82 6.6 702200.0 6.6
2020-04-02 7.16 6.42 6.96 6.69 1294100.0 6.69
2020-04-01 7.17 6.78 7.15 6.98 651800.0 6.98
2020-03-31 7.98 7.07 7.78 7.32 1415500.0 7.32
2020-03-30 7.52 7.08 7.09 7.51 516400.0 7.51
2020-03-27 7.03 6.74 7.0 6.78 475400.0 6.78
2020-03-26 7.53 6.93 7.12 7.48 606900.0 7.48
2020-03-25 7.46 6.68 7.2 7.31 544900.0 7.31
2020-03-24 7.39 6.02 6.02 7.25 1093000.0 7.25
2020-03-23 5.99 5.5 5.87 5.52 539400.0 5.52
2020-03-20 6.66 5.67 6.47 5.89 1259400.0 5.89
2020-03-19 6.82 5.55 5.59 6.48 1178700.0 6.48
2020-03-18 6.34 5.25 6.23 5.88 1364200.0 5.88
2020-03-17 7.36 6.18 7.28 6.52 1070600.0 6.52
2020-03-16 8.45 6.95 8.45 6.98 722300.0 6.98
2020-03-13 8.99 7.84 8.05 8.95 774600.0 8.95
2020-03-12 8.05 7.36 7.91 7.47 654500.0 7.47
2020-03-11 9.67 8.84 9.49 8.99 684000.0 8.99
2020-03-10 10.01 9.19 9.88 9.9 637200.0 9.9
2020-03-09 9.61 9.07 9.35 9.41 446100.0 9.41
2020-03-06 10.14 9.81 9.83 10.08 556600.0 10.08
2020-03-05 10.98 10.24 10.96 10.26 652600.0 10.26
2020-03-04 11.78 11.3 11.49 11.71 675300.0 11.71
2020-03-03 12.17 11.25 12.01 11.46 565000.0 11.46
2020-03-02 12.19 11.4 12.19 12.02 959500.0 12.02
2020-02-28 12.47 11.17 11.22 12.31 1081400.0 12.31
2020-02-27 12.26 11.25 11.49 11.68 623300.0 11.68
2020-02-26 12.45 11.84 12.29 11.95 1253800.0 11.95
2020-02-25 12.75 12.12 12.75 12.17 844400.0 12.17
2020-02-24 13.74 13.01 13.74 13.2 671900.0 13.2
2020-02-21 14.3 14.07 14.26 14.24 384200.0 14.24
2020-02-20 14.61 14.26 14.26 14.47 334800.0 14.47
2020-02-19 14.65 14.23 14.34 14.47 580300.0 14.47
2020-02-18 14.57 14.31 14.42 14.54 529700.0 14.54