Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ 스웨덴 →
1,170.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 806.80 806.80 796.40 796.40 0.1M
2022-12-29 790.60 809.60 786.60 809.60 0.1M
2022-12-28 787.00 799.20 787.00 794.80 0.2M
2022-12-27 784.20 791.60 783.00 786.60 0.1M
2022-12-23 778.00 783.20 773.60 782.00 0.1M
2022-12-22 790.40 802.40 782.40 783.80 0.2M
2022-12-21 792.40 796.80 787.40 791.00 0.2M
2022-12-20 781.40 794.40 777.40 792.00 0.2M
2022-12-19 794.60 798.00 787.00 789.00 0.1M
2022-12-16 806.60 813.20 793.20 794.60 0.3M
2022-12-15 818.60 822.40 800.60 805.40 0.1M
2022-12-14 825.80 827.60 818.20 824.40 0.2M
2022-12-13 836.80 847.40 817.40 826.00 0.4M
2022-12-12 820.00 834.60 811.80 833.80 0.1M
2022-12-09 842.00 842.80 817.60 825.60 0.2M
2022-12-08 846.00 850.60 833.80 841.60 0.2M
2022-12-07 872.20 874.00 845.60 845.60 0.2M
2022-12-06 875.40 878.20 862.40 862.40 0.2M
2022-12-05 883.00 884.20 868.00 875.80 0.1M
2022-12-02 902.00 903.60 885.00 887.20 0.2M
2022-12-01 922.60 926.80 907.20 909.80 0.1M
2022-11-30 920.80 923.80 907.20 913.20 0.4M
2022-11-29 912.40 922.00 910.40 911.60 0.2M
2022-11-28 918.00 918.00 900.00 906.40 0.1M
2022-11-25 907.80 918.60 907.80 918.20 0.1M
2022-11-24 918.40 923.40 909.40 914.00 0.1M
2022-11-23 936.00 938.20 909.80 920.40 0.2M
2022-11-22 923.20 930.80 913.20 928.00 0.1M
2022-11-21 915.40 929.60 915.40 924.40 0.2M
2022-11-18 901.60 925.80 901.60 922.80 0.1M
2022-11-17 899.00 909.00 885.80 901.80 0.2M
2022-11-16 932.00 934.00 896.60 898.40 0.2M
2022-11-15 917.60 936.60 911.60 932.00 0.2M
2022-11-14 917.60 926.20 901.20 913.40 0.2M
2022-11-11 940.00 940.00 912.40 916.20 0.2M
2022-11-10 890.00 934.80 887.00 934.60 0.3M
2022-11-09 915.00 915.20 896.00 903.60 0.1M
2022-11-08 914.20 921.60 903.80 916.40 0.1M
2022-11-07 909.00 924.00 905.40 912.60 0.1M
2022-11-04 884.60 903.20 882.80 899.40 0.1M
2022-11-03 879.20 883.20 856.60 877.60 0.2M
2022-11-02 899.40 902.00 876.40 884.80 0.1M
2022-11-01 886.80 899.00 886.60 898.20 0.2M
2022-10-31 878.20 893.40 871.00 887.00 0.2M
2022-10-28 869.80 880.80 858.60 874.60 0.2M
2022-10-27 862.40 882.40 861.60 876.00 0.1M
2022-10-26 864.40 877.20 864.00 871.40 0.1M
2022-10-25 884.80 885.80 860.60 870.80 0.2M
2022-10-24 863.80 884.20 857.40 878.20 0.3M
2022-10-21 825.60 888.60 820.40 843.00 0.5M
2022-10-20 842.60 851.80 833.80 840.00 0.3M
2022-10-19 840.00 845.40 836.20 842.80 0.3M
2022-10-18 832.80 842.60 827.20 842.00 0.2M
2022-10-17 810.20 831.00 809.40 826.40 0.2M
2022-10-14 816.80 825.40 807.00 813.20 0.2M
2022-10-13 798.20 817.20 782.40 810.80 0.2M
2022-10-12 813.00 813.40 795.80 802.60 0.3M
2022-10-11 807.60 810.60 790.60 809.00 0.2M
2022-10-10 810.20 827.00 806.80 812.00 0.2M
2022-10-07 823.60 831.00 807.00 815.80 0.2M
2022-10-06 802.00 829.20 796.60 827.20 0.2M
2022-10-05 798.40 800.80 781.60 789.20 0.3M
2022-10-04 781.00 805.00 779.00 805.00 0.2M
2022-10-03 749.20 773.40 735.00 770.00 0.2M
2022-09-30 757.20 760.40 745.00 760.20 0.2M
2022-09-29 786.60 791.60 746.40 757.20 0.3M
2022-09-28 771.80 796.60 762.60 793.40 0.3M
2022-09-27 775.00 791.80 773.40 785.60 0.3M
2022-09-26 741.00 774.60 741.00 766.40 0.3M
2022-09-23 777.40 777.40 739.40 744.80 0.4M
2022-09-22 786.20 793.80 774.40 777.40 0.2M
2022-09-21 795.60 800.60 762.00 796.20 0.3M
2022-09-20 814.60 818.40 798.40 799.60 0.2M
2022-09-19 793.80 813.20 784.00 810.00 0.1M
2022-09-16 792.00 796.20 776.80 793.80 0.2M
2022-09-15 797.80 814.80 784.00 804.40 0.2M
2022-09-14 799.40 806.40 787.40 797.80 0.2M
2022-09-13 823.80 825.80 797.60 805.80 0.2M
2022-09-12 805.00 819.80 800.40 817.40 0.1M
2022-09-09 797.00 800.00 787.80 796.60 0.2M
2022-09-08 801.80 807.60 776.20 794.20 0.3M
2022-09-07 789.80 796.20 781.40 792.20 0.3M
2022-09-06 799.00 805.60 789.00 792.60 0.2M
2022-09-05 815.00 817.80 790.40 798.20 0.1M
2022-09-02 828.60 838.60 818.00 836.60 0.2M
2022-09-01 824.20 831.60 808.00 809.00 0.3M
2022-08-31 837.60 853.20 826.80 828.60 0.2M
2022-08-30 851.60 853.40 833.00 839.60 0.1M
2022-08-29 835.00 846.80 820.60 840.20 0.2M
2022-08-26 862.00 867.80 841.60 843.00 0.2M
2022-08-25 858.00 859.80 843.80 859.00 0.1M
2022-08-24 844.80 854.00 834.60 851.60 0.2M
2022-08-23 824.80 844.80 821.20 841.60 0.3M
2022-08-22 862.00 863.00 827.00 833.40 0.1M
2022-08-19 875.60 880.40 863.80 868.40 0.2M
2022-08-18 860.00 873.00 851.60 872.20 0.1M
2022-08-17 880.40 884.80 847.40 847.40 0.2M
2022-08-16 867.20 879.00 865.00 879.00 0.1M
2022-08-15 864.00 867.80 850.80 863.80 0.2M
2022-08-12 850.00 866.00 849.60 863.20 0.1M
2022-08-11 844.40 846.60 831.40 840.80 0.1M
2022-08-10 807.00 836.40 807.00 832.80 0.1M
2022-08-09 826.60 826.60 810.40 815.00 0.1M
2022-08-08 804.60 828.00 804.20 828.00 0.1M
2022-08-05 825.00 829.40 805.40 805.40 0.3M
2022-08-04 871.80 874.80 829.20 829.60 0.3M
2022-08-03 856.00 869.20 853.60 868.40 0.2M
2022-08-02 860.00 862.80 847.40 860.80 0.1M
2022-08-01 874.20 877.60 857.80 867.20 0.1M
2022-07-29 882.20 887.60 869.00 874.20 0.2M
2022-07-28 869.80 877.80 862.60 873.20 0.1M
2022-07-27 854.40 870.20 850.00 858.40 0.2M
2022-07-26 848.00 850.40 829.60 845.00 0.3M
2022-07-25 840.00 854.00 832.40 844.00 0.2M
2022-07-22 823.00 890.00 813.20 842.00 0.5M
2022-07-21 835.00 835.00 803.40 820.00 0.2M
2022-07-20 822.00 833.20 808.20 815.60 0.2M
2022-07-19 787.60 816.80 787.60 816.40 0.2M
2022-07-18 793.40 804.20 785.20 798.40 0.2M
2022-07-15 765.40 781.00 759.20 780.00 0.2M
2022-07-14 785.00 787.40 754.40 761.80 0.1M
2022-07-13 807.00 807.00 777.00 781.60 0.3M
2022-07-12 771.00 807.00 771.00 804.60 0.2M
2022-07-11 791.60 807.40 786.60 786.60 0.2M
2022-07-08 794.00 808.20 792.40 806.60 0.2M
2022-07-07 749.20 786.00 749.20 785.60 0.2M
2022-07-06 749.60 761.40 742.60 745.40 0.2M
2022-07-05 756.20 756.20 722.60 738.40 0.2M
2022-07-04 744.60 749.20 739.00 747.80 0.1M
2022-07-01 728.60 761.20 724.60 744.60 0.1M
2022-06-30 759.00 759.00 717.60 737.80 0.3M
2022-06-29 784.00 789.60 757.20 763.80 0.2M
2022-06-28 777.60 793.20 771.40 778.00 0.2M
2022-06-27 776.20 779.20 760.00 777.40 0.3M
2022-06-23 758.00 763.80 745.00 745.00 0.2M
2022-06-22 748.00 771.20 738.20 763.40 0.3M
2022-06-21 749.60 762.80 732.40 752.80 0.3M
2022-06-20 699.60 747.00 699.60 747.00 0.2M
2022-06-17 682.80 705.00 678.00 701.60 0.3M
2022-06-16 731.40 731.40 685.80 690.40 0.2M
2022-06-15 722.80 739.60 722.80 731.40 0.1M
2022-06-14 733.20 734.00 715.60 722.80 0.2M
2022-06-13 754.00 754.00 725.40 728.60 0.2M
2022-06-10 777.40 781.80 761.00 763.20 0.2M
2022-06-09 791.40 793.00 774.20 783.20 0.2M
2022-06-08 790.00 798.00 783.00 792.80 0.2M
2022-06-07 785.00 795.60 780.60 790.00 0.2M
2022-06-03 795.40 797.20 772.40 781.00 0.2M
2022-06-02 785.40 797.00 785.40 791.60 0.1M
2022-06-01 785.00 796.40 781.00 784.40 0.2M
2022-05-31 761.40 774.60 756.00 770.00 0.4M
2022-05-30 766.00 780.40 761.40 761.40 0.2M
2022-05-27 761.00 774.40 755.20 767.00 0.3M
2022-05-25 720.20 723.00 703.60 717.40 0.1M
2022-05-24 739.80 743.80 722.60 722.60 0.3M
2022-05-23 758.00 765.00 742.00 746.60 0.2M
2022-05-20 765.20 787.20 754.00 757.60 0.4M
2022-05-19 749.00 760.60 734.40 751.80 0.4M
2022-05-18 756.20 765.00 751.60 759.00 0.2M
2022-05-17 733.60 749.20 733.20 749.20 0.2M
2022-05-16 745.40 747.80 725.20 727.20 0.2M
2022-05-13 730.00 743.00 724.60 739.80 0.3M
2022-05-12 710.00 727.20 705.40 724.20 0.4M
2022-05-11 714.00 739.80 714.00 725.40 0.4M
2022-05-10 732.20 746.80 709.80 711.40 0.4M
2022-05-09 718.00 725.80 709.60 719.20 0.2M
2022-05-06 712.00 724.20 705.80 722.60 0.3M
2022-05-05 739.20 742.00 716.60 716.80 0.3M
2022-05-04 738.20 740.20 719.00 726.60 0.2M
2022-05-03 743.60 750.60 726.00 732.80 0.3M
2022-05-02 728.20 734.60 713.80 726.80 0.3M
2022-04-29 734.60 747.20 730.60 737.20 0.3M
2022-04-28 721.00 740.40 716.80 724.00 0.3M
2022-04-27 690.60 715.60 687.40 713.60 0.2M
2022-04-26 710.00 719.40 684.40 688.00 0.4M
2022-04-25 680.40 697.60 665.20 690.20 0.4M
2022-04-22 730.00 748.80 659.40 690.60 1.0M
2022-04-21 733.40 772.00 732.80 759.80 0.4M
2022-04-20 722.00 755.00 720.80 731.60 0.5M
2022-04-19 700.00 720.20 697.60 720.20 0.2M
2022-04-14 700.40 711.20 699.40 702.20 0.1M
2022-04-13 708.20 711.20 699.20 706.20 0.3M
2022-04-12 694.00 713.80 691.00 711.80 0.3M
2022-04-11 696.20 709.80 683.20 698.00 0.2M
2022-04-08 687.00 711.20 685.40 707.00 0.3M
2022-04-07 689.00 702.20 676.20 677.80 0.3M
2022-04-06 699.00 701.40 678.60 686.80 0.2M
2022-04-05 727.40 730.00 698.20 699.40 0.2M
2022-04-04 718.00 730.40 712.60 728.00 0.2M
2022-04-01 721.00 731.80 713.20 716.00 0.2M
2022-03-31 718.40 724.40 710.20 721.60 0.2M
2022-03-30 755.00 755.00 725.00 726.00 0.2M
2022-03-29 723.20 763.80 721.20 753.20 0.5M
2022-03-28 724.40 734.00 721.20 724.00 0.1M
2022-03-25 723.00 733.80 719.00 725.60 0.1M
2022-03-24 721.60 736.00 721.00 733.00 0.1M
2022-03-23 730.00 736.80 721.80 734.40 0.1M
2022-03-22 735.60 740.00 723.40 732.60 0.2M
2022-03-21 740.00 744.20 729.60 736.00 0.2M
2022-03-18 733.00 734.60 704.60 730.00 0.3M
2022-03-17 754.40 759.20 722.40 725.60 0.4M
2022-03-16 740.20 763.60 734.20 754.40 0.3M
2022-03-15 714.80 742.80 710.20 729.20 0.3M
2022-03-14 725.80 737.80 719.60 721.40 0.2M
2022-03-11 717.00 724.00 701.40 714.80 0.3M
2022-03-10 724.20 729.00 688.20 712.40 0.5M
2022-03-09 737.60 751.80 726.80 742.60 0.4M
2022-03-08 701.80 725.20 700.00 710.80 0.5M
2022-03-07 729.00 749.60 702.80 722.40 0.4M
2022-03-04 771.80 776.40 733.60 763.40 0.6M
2022-03-03 799.20 806.00 771.60 772.60 0.5M
2022-03-02 785.00 802.20 770.00 799.40 0.4M
2022-03-01 824.60 844.40 785.40 786.00 0.4M
2022-02-28 842.20 846.40 806.40 846.00 0.3M
2022-02-25 855.60 862.40 836.80 862.40 0.5M
2022-02-24 860.00 873.00 836.00 847.40 0.5M
2022-02-23 904.80 918.80 897.80 903.20 0.2M
2022-02-22 895.00 918.20 892.40 908.60 0.2M
2022-02-21 940.00 943.60 899.80 910.40 0.1M
2022-02-18 939.00 946.80 931.60 939.00 0.2M
2022-02-17 946.80 962.40 937.60 940.20 0.3M
2022-02-16 950.00 952.20 934.60 941.20 0.2M
2022-02-15 927.60 945.00 923.20 939.60 0.2M
2022-02-14 925.00 941.00 899.60 928.80 0.4M
2022-02-11 945.00 949.40 934.60 943.40 0.2M
2022-02-10 949.00 957.60 945.00 949.00 0.1M
2022-02-09 949.80 967.40 948.80 952.00 0.2M
2022-02-08 931.20 940.20 922.80 939.00 0.1M
2022-02-07 930.40 932.40 923.40 930.00 0.2M
2022-02-04 924.40 928.20 905.80 918.40 0.2M
2022-02-03 939.00 941.80 921.80 931.40 0.2M
2022-02-02 935.00 936.60 919.20 935.20 0.4M
2022-02-01 916.80 935.20 909.40 929.80 0.4M
2022-01-31 910.00 925.40 882.40 899.00 0.3M
2022-01-28 905.00 921.60 866.00 889.60 0.5M
2022-01-27 902.00 925.00 893.80 910.20 0.3M
2022-01-26 907.00 918.60 903.60 912.40 0.3M
2022-01-25 897.00 910.00 881.40 903.80 0.2M
2022-01-24 910.20 921.20 875.60 879.60 0.4M
2022-01-21 909.40 920.80 898.40 920.60 0.1M
2022-01-20 933.80 952.00 920.40 930.20 0.2M
2022-01-19 945.40 966.20 930.20 930.40 0.2M
2022-01-18 972.00 972.00 943.20 949.40 0.3M
2022-01-17 966.40 974.40 961.00 973.00 0.1M
2022-01-14 950.80 965.80 950.60 957.20 0.1M
2022-01-13 940.20 965.20 933.60 963.80 0.3M
2022-01-12 965.00 971.20 936.40 937.00 0.4M
2022-01-11 966.40 969.40 946.20 951.60 0.2M
2022-01-10 962.40 976.40 949.80 963.00 0.4M
2022-01-07 960.00 974.00 947.80 957.80 0.2M
2022-01-05 971.80 981.60 968.60 968.60 0.1M
2022-01-04 951.80 972.60 948.60 962.60 0.1M
2022-01-03 935.20 956.00 935.20 951.60 0.1M