Autoliv Inc. SDB

ALIVsdb
🏛️ sweden →
1,198.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
09:01 1,027.20 1,027.20 1,027.20 1,027.20 0.1K
09:03 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
09:05 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
09:08 1,027.20 1,027.20 1,027.20 1,027.20 0.2K
09:10 1,029.20 1,029.20 1,029.20 1,029.20 0.1K
09:11 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
09:15 1,030.00 1,030.00 1,030.00 1,030.00 0.2K
09:16 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:17 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
09:18 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
09:22 1,029.20 1,030.80 1,029.20 1,030.80 0.1K
09:23 1,029.00 1,029.00 1,028.20 1,028.20 0.1K
09:26 1,029.80 1,029.80 1,028.00 1,028.00 0.0K
09:27 1,029.60 1,029.60 1,029.60 1,029.60 0.1K
09:32 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
09:35 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:36 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
09:38 1,031.20 1,031.20 1,030.60 1,030.60 0.2K
09:39 1,031.80 1,032.00 1,031.80 1,032.00 0.1K
09:42 1,031.00 1,031.00 1,030.40 1,030.40 0.1K
09:45 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:46 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
09:51 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
09:52 1,029.20 1,029.80 1,029.20 1,029.80 0.2K
09:55 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
09:57 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
09:58 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
09:59 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
10:04 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
10:05 1,029.80 1,029.80 1,029.00 1,029.00 0.5K
10:07 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
10:11 1,028.00 1,029.20 1,028.00 1,028.40 0.2K
10:16 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:20 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
10:25 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
10:32 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
10:34 1,028.40 1,028.40 1,028.40 1,028.40 0.1K
10:35 1,028.00 1,028.60 1,027.80 1,028.60 0.4K
10:36 1,029.00 1,029.00 1,028.80 1,028.80 0.1K
10:37 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
10:40 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
10:41 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
10:43 1,027.20 1,027.20 1,027.20 1,027.20 0.1K
10:44 1,027.00 1,027.00 1,027.00 1,027.00 0.5K
10:51 1,029.00 1,030.00 1,029.00 1,030.00 0.2K
10:52 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
10:54 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
10:56 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
10:57 1,030.80 1,030.80 1,030.00 1,030.00 0.1K
10:58 1,029.20 1,029.20 1,028.60 1,028.60 0.1K
10:59 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
11:04 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
11:08 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
11:10 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
11:18 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
11:27 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
11:28 1,028.40 1,028.40 1,028.40 1,028.40 0.2K
11:32 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:34 1,027.80 1,028.60 1,027.80 1,028.60 0.0K
11:36 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
11:51 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
11:52 1,027.80 1,027.80 1,027.40 1,027.80 0.0K
11:55 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
12:05 1,027.80 1,027.80 1,027.80 1,027.80 0.1K
12:06 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
12:09 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
12:14 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
12:15 1,027.80 1,027.80 1,027.80 1,027.80 0.1K
12:16 1,027.60 1,027.60 1,027.60 1,027.60 0.1K
12:20 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
12:26 1,027.40 1,027.40 1,027.40 1,027.40 0.4K
12:33 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
12:37 1,028.60 1,028.60 1,027.80 1,027.80 0.1K
12:39 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
12:40 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
12:42 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
12:43 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
12:45 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
12:49 1,028.20 1,028.20 1,028.20 1,028.20 0.1K
12:50 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
12:52 1,029.60 1,029.60 1,029.60 1,029.60 0.1K
12:59 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
13:01 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
13:09 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
13:11 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
13:13 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
13:15 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
13:16 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
13:20 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
13:26 1,029.80 1,030.20 1,029.80 1,030.20 0.0K
13:29 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
13:33 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
13:38 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
13:41 1,030.00 1,030.00 1,029.80 1,029.80 0.0K
13:43 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
13:51 1,029.50 1,030.00 1,029.50 1,030.00 3.9K
13:56 1,030.20 1,030.40 1,030.20 1,030.40 0.0K
14:01 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
14:02 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
14:03 1,029.40 1,029.40 1,028.60 1,028.60 0.0K
14:05 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
14:09 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
14:15 1,028.00 1,028.00 1,028.00 1,028.00 0.3K
14:27 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
14:28 1,029.00 1,029.00 1,029.00 1,029.00 0.5K
14:29 1,028.20 1,028.20 1,028.20 1,028.20 0.1K
14:32 1,026.80 1,026.80 1,026.80 1,026.80 0.1K
14:38 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
14:40 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
14:41 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
14:50 1,027.20 1,027.80 1,027.20 1,027.80 0.1K
15:01 1,026.80 1,026.80 1,026.80 1,026.80 0.1K
15:09 1,026.20 1,026.20 1,026.20 1,026.20 0.3K
15:10 1,026.00 1,026.00 1,026.00 1,026.00 0.1K
15:28 1,026.40 1,026.40 1,026.40 1,026.40 0.5K
15:30 1,024.80 1,026.60 1,024.00 1,024.00 0.6K
15:31 1,024.00 1,024.00 1,022.40 1,022.40 0.1K
15:32 1,023.00 1,023.00 1,021.00 1,021.00 0.1K
15:33 1,022.80 1,022.80 1,022.00 1,022.00 0.2K
15:34 1,019.40 1,019.40 1,018.00 1,018.00 1.5K
15:35 1,018.40 1,018.40 1,015.80 1,016.80 3.8K
15:36 1,017.80 1,017.80 1,015.00 1,015.00 1.2K
15:37 1,016.80 1,016.80 1,015.00 1,015.00 1.2K
15:38 1,014.80 1,015.20 1,014.80 1,015.20 0.5K
15:39 1,016.00 1,016.00 1,015.40 1,015.40 0.1K
15:40 1,015.00 1,015.00 1,015.00 1,015.00 0.2K
15:41 1,014.80 1,015.00 1,014.80 1,015.00 0.3K
15:44 1,014.60 1,015.00 1,014.60 1,015.00 0.2K
15:45 1,016.40 1,016.40 1,016.40 1,016.40 0.1K
15:46 1,016.00 1,018.00 1,016.00 1,016.80 0.6K
15:47 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
15:48 1,017.20 1,017.20 1,017.00 1,017.00 0.1K
15:49 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
15:50 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
15:51 1,020.00 1,020.00 1,019.40 1,019.60 0.0K
15:52 1,019.60 1,019.60 1,017.40 1,017.40 0.8K
15:53 1,019.90 1,019.90 1,019.90 1,019.90 0.0K
15:54 1,021.40 1,021.40 1,020.60 1,020.60 0.0K
15:55 1,020.60 1,022.00 1,020.60 1,021.00 0.5K
15:56 1,021.20 1,021.20 1,020.20 1,020.20 0.1K
15:57 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
16:00 1,021.80 1,021.80 1,019.40 1,019.60 0.5K
16:01 1,021.00 1,021.00 1,019.40 1,019.40 0.1K
16:02 1,019.00 1,019.80 1,019.00 1,019.80 0.2K
16:03 1,020.40 1,021.00 1,019.00 1,019.00 1.2K
16:04 1,019.60 1,019.60 1,017.80 1,017.80 0.4K
16:05 1,017.60 1,018.00 1,017.00 1,018.00 0.3K
16:06 1,017.60 1,017.60 1,015.80 1,015.80 0.4K
16:07 1,017.00 1,017.00 1,016.00 1,016.00 0.1K
16:08 1,016.80 1,016.80 1,016.80 1,016.80 0.1K
16:09 1,015.00 1,016.00 1,015.00 1,016.00 0.6K
16:10 1,015.80 1,015.80 1,015.60 1,015.60 0.1K
16:11 1,014.80 1,016.80 1,014.80 1,015.40 0.8K
16:12 1,015.80 1,015.80 1,015.80 1,015.80 0.2K
16:13 1,015.40 1,015.40 1,015.40 1,015.40 0.2K
16:15 1,015.60 1,016.20 1,014.40 1,014.40 0.4K
16:16 1,015.80 1,015.80 1,014.40 1,015.20 0.1K
16:17 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
16:18 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
16:19 1,017.20 1,017.20 1,017.20 1,017.20 0.3K
16:20 1,018.00 1,018.00 1,018.00 1,018.00 0.1K
16:22 1,019.20 1,019.20 1,016.60 1,016.60 0.8K
16:23 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
16:25 1,019.00 1,019.00 1,017.40 1,017.40 0.3K
16:27 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
16:30 1,018.20 1,018.20 1,017.60 1,017.60 0.1K
16:31 1,018.00 1,018.20 1,017.40 1,017.40 0.4K
16:32 1,017.40 1,017.40 1,017.00 1,017.00 0.1K
16:33 1,018.60 1,018.60 1,017.40 1,017.40 0.5K
16:34 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
16:35 1,017.20 1,017.20 1,016.40 1,016.40 0.1K
16:37 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
16:39 1,017.00 1,017.00 1,015.80 1,015.80 0.4K
16:40 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
16:41 1,017.00 1,017.00 1,015.60 1,015.60 0.1K
16:42 1,015.80 1,015.80 1,015.20 1,015.20 0.0K
16:43 1,015.20 1,015.80 1,015.20 1,015.80 0.1K
16:44 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
16:45 1,015.80 1,015.80 1,014.40 1,014.40 0.1K
16:46 1,014.00 1,014.00 1,014.00 1,014.00 0.2K
16:47 1,014.40 1,014.80 1,014.40 1,014.80 0.6K
16:48 1,013.80 1,015.20 1,013.80 1,014.00 1.4K
16:49 1,015.40 1,015.40 1,015.40 1,015.40 0.2K
16:50 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
16:51 1,016.20 1,017.40 1,015.40 1,017.40 1.1K
16:52 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
16:53 1,017.40 1,018.20 1,016.20 1,016.20 0.4K
16:54 1,016.00 1,016.00 1,015.00 1,015.20 0.1K
16:55 1,016.40 1,018.00 1,016.40 1,017.60 0.3K
16:56 1,016.80 1,016.80 1,015.60 1,015.60 0.4K
16:58 1,014.20 1,014.80 1,014.20 1,014.60 0.4K
16:59 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
17:00 1,014.60 1,014.60 1,013.60 1,013.60 0.6K
17:01 1,013.80 1,013.80 1,013.00 1,013.00 0.1K
17:03 1,014.20 1,014.20 1,014.20 1,014.20 0.1K
17:04 1,015.00 1,015.60 1,015.00 1,015.60 0.2K
17:05 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
17:06 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
17:07 1,016.80 1,018.00 1,016.80 1,017.80 0.2K
17:08 1,018.80 1,019.00 1,018.00 1,018.00 0.1K
17:10 1,017.60 1,017.60 1,016.20 1,016.40 0.2K
17:11 1,016.60 1,016.60 1,016.00 1,016.40 0.2K
17:12 1,016.00 1,016.40 1,016.00 1,016.40 0.3K
17:13 1,015.80 1,016.00 1,015.20 1,016.00 0.7K
17:14 1,016.00 1,016.00 1,015.00 1,015.80 0.3K
17:15 1,015.80 1,016.00 1,015.80 1,016.00 0.1K
17:16 1,016.00 1,016.80 1,016.00 1,016.40 0.1K
17:17 1,017.40 1,017.60 1,017.40 1,017.60 0.0K
17:18 1,018.00 1,019.00 1,018.00 1,018.20 0.2K
17:19 1,016.40 1,017.20 1,016.40 1,017.20 0.6K
17:20 1,017.60 1,018.40 1,017.60 1,018.40 0.2K
17:21 1,018.60 1,018.60 1,017.60 1,018.40 0.2K
17:22 1,016.60 1,017.40 1,016.60 1,017.40 0.8K
17:23 1,016.60 1,017.20 1,016.60 1,017.20 0.4K
17:24 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
17:30 1,014.60 1,014.60 1,014.60 1,014.60 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available