Stockholm - Free Realtime Quote
SEK
Autoliv, Inc. (ALIV-SDB.ST)
1,196.00
-3.00
(-0.25%)
As of 1:31:21 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1,196.00
1,207.00
1,188.00
1,195.00
1,195.00
21,411
Nov 2, 2026
1,143.00
1,208.00
1,143.00
1,199.00
1,199.00
67,385
Oct 30, 2026
1,151.00
1,151.00
1,142.00
1,145.00
1,145.00
32,355
Oct 29, 2026
1,144.00
1,162.00
1,140.00
1,160.00
1,160.00
41,812
Oct 28, 2026
1,153.00
1,166.00
1,143.00
1,147.00
1,147.00
55,546
Oct 27, 2026
1,144.00
1,158.00
1,140.00
1,148.00
1,148.00
57,499
Oct 26, 2026
1,136.00
1,153.00
1,131.00
1,151.00
1,151.00
84,217
Oct 23, 2026
1,165.00
1,169.00
1,087.00
1,111.00
1,111.00
179,672
Oct 22, 2026
1,138.00
1,167.00
1,134.00
1,158.00
1,158.00
92,568
Oct 21, 2026
1,168.00
1,168.00
1,150.00
1,152.00
1,152.00
60,862
Oct 20, 2026
1,160.00
1,174.00
1,152.00
1,169.00
1,169.00
40,920
Oct 19, 2026
1,159.00
1,168.00
1,143.00
1,165.00
1,165.00
42,043
Oct 16, 2026
1,156.00
1,179.00
1,156.00
1,170.00
1,170.00
96,058
Oct 15, 2026
1,135.00
1,154.00
1,133.00
1,152.00
1,152.00
51,231
Oct 14, 2026
1,128.00
1,146.00
1,128.00
1,144.00
1,144.00
33,529
Oct 13, 2026
1,104.00
1,129.00
1,097.00
1,128.00
1,128.00
48,435
Oct 12, 2026
1,099.00
1,106.00
1,094.00
1,099.00
1,099.00
44,939
Oct 9, 2026
1,101.00
1,113.00
1,099.00
1,099.00
1,099.00
45,740
Oct 8, 2026
1,105.00
1,105.00
1,070.00
1,073.00
1,073.00
90,827
Oct 7, 2026
1,132.00
1,144.00
1,107.00
1,111.00
1,111.00
61,321
Oct 6, 2026
1,127.00
1,151.00
1,127.00
1,138.00
1,138.00
203,122
Oct 5, 2026
1,123.00
1,129.00
1,116.00
1,121.00
1,121.00
42,587
Oct 2, 2026
1,128.00
1,149.00
1,124.00
1,128.00
1,128.00
47,301
Oct 1, 2026
1,123.00
1,128.00
1,109.00
1,114.00
1,114.00
50,312
Sep 30, 2026
1,136.00
1,137.00
1,128.00
1,132.00
1,132.00
57,478
Sep 29, 2026
1,130.00
1,142.00
1,128.00
1,137.00
1,137.00
51,647
Sep 28, 2026
1,156.00
1,161.00
1,130.00
1,130.00
1,130.00
92,247
Sep 25, 2026
1,130.00
1,139.00
1,126.00
1,138.00
1,138.00
63,859
Sep 24, 2026
1,145.00
1,148.00
1,124.00
1,129.00
1,129.00
50,436
Sep 23, 2026
1,167.00
1,171.00
1,124.00
1,150.00
1,150.00
124,316
Sep 22, 2026
1,155.00
1,170.00
1,148.00
1,163.00
1,163.00
67,415
Sep 21, 2026
1,150.00
1,162.00
1,146.00
1,153.00
1,153.00
36,295
Sep 18, 2026
1,150.00
1,161.00
1,144.00
1,144.00
1,144.00
33,716
Sep 17, 2026
1,146.00
1,156.00
1,139.00
1,149.00
1,149.00
105,326
Sep 16, 2026
1,143.00
1,151.00
1,135.00
1,140.00
1,140.00
32,134
Sep 15, 2026
1,160.00
1,160.00
1,143.00
1,143.00
1,143.00
33,814
Sep 14, 2026
1,175.00
1,178.00
1,162.00
1,162.00
1,162.00
29,976
Sep 11, 2026
1,169.00
1,193.00
1,169.00
1,175.00
1,175.00
41,247
Sep 10, 2026
1,147.00
1,162.00
1,144.00
1,162.00
1,162.00
35,807
Sep 9, 2026
1,149.00
1,166.00
1,147.00
1,151.00
1,151.00
79,997
Sep 8, 2026
1,195.00
1,200.00
1,135.00
1,137.00
1,137.00
99,235
Sep 7, 2026
1,193.00
1,205.00
1,192.00
1,200.00
1,200.00
27,076
Sep 4, 2026
1,188.00
1,198.00
1,185.00
1,194.00
1,194.00
36,676
Sep 3, 2026
1,160.00
1,196.00
1,160.00
1,187.00
1,187.00
51,945
Sep 2, 2026
1,149.00
1,156.00
1,134.00
1,152.00
1,152.00
45,017
Sep 1, 2026
1,158.00
1,171.00
1,146.00
1,148.00
1,148.00
70,070
Aug 31, 2026
1,173.00
1,178.00
1,167.00
1,170.00
1,170.00
39,208
Aug 28, 2026
1,168.00
1,184.00
1,165.00
1,173.00
1,173.00
55,240
Aug 27, 2026
8.525652
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1,163.00
1,167.00
1,149.00
1,164.00
1,164.00
49,660
Aug 26, 2026
1,172.00
1,181.00
1,168.00
1,170.00
1,169.13
40,883
Aug 25, 2026
1,181.00
1,182.00
1,169.00
1,171.00
1,170.13
154,609
Aug 24, 2026
1,183.00
1,195.00
1,171.00
1,175.00
1,174.13
47,242
Aug 21, 2026
1,150.00
1,186.00
1,150.00
1,184.00
1,183.12
42,924
Aug 20, 2026
1,150.00
1,156.00
1,136.00
1,148.00
1,147.15
68,072
Aug 19, 2026
1,147.00
1,160.00
1,140.00
1,151.00
1,150.14
27,663
Aug 18, 2026
1,147.00
1,155.00
1,140.00
1,152.00
1,151.14
26,401
Aug 17, 2026
1,160.00
1,160.00
1,147.00
1,147.00
1,146.15
35,808
Aug 14, 2026
1,152.00
1,166.00
1,152.00
1,158.00
1,157.14
22,937
Aug 13, 2026
1,152.00
1,162.00
1,150.00
1,154.00
1,153.14
24,225
Aug 12, 2026
1,160.00
1,165.00
1,145.00
1,148.00
1,147.15
18,375
Aug 11, 2026
1,152.00
1,169.00
1,149.00
1,158.00
1,157.14
26,341
Aug 10, 2026
1,173.00
1,173.00
1,145.00
1,152.00
1,151.14
24,778
Aug 7, 2026
1,153.00
1,174.00
1,143.00
1,170.00
1,169.13
97,271
Aug 6, 2026
1,174.00
1,180.00
1,154.00
1,158.00
1,157.14
57,480
Aug 5, 2026
1,180.00
1,200.00
1,177.00
1,186.00
1,185.12
55,496
Aug 4, 2026
1,186.00
1,189.00
1,152.00
1,173.00
1,172.13
91,646
Aug 3, 2026
1,174.00
1,191.00
1,172.00
1,190.00
1,189.12
44,842
Jul 31, 2026
1,181.00
1,190.00
1,159.00
1,159.00
1,158.14
53,049
Jul 30, 2026
1,210.00
1,219.00
1,168.00
1,176.00
1,175.13
66,175
Jul 29, 2026
1,198.00
1,221.00
1,197.00
1,214.00
1,213.10
65,272
Jul 28, 2026
1,157.00
1,194.00
1,157.00
1,189.00
1,188.12
50,676
Jul 27, 2026
1,143.00
1,157.00
1,142.00
1,145.00
1,144.15
23,441
Jul 24, 2026
1,123.00
1,141.00
1,120.00
1,140.00
1,139.15
17,140
Jul 23, 2026
1,150.00
1,150.00
1,121.00
1,121.00
1,120.17
36,436
Jul 22, 2026
1,135.00
1,155.00
1,135.00
1,150.00
1,149.14
44,380
Jul 21, 2026
1,140.00
1,147.00
1,130.00
1,143.00
1,142.15
65,863
Jul 20, 2026
1,160.00
1,171.00
1,126.00
1,149.00
1,148.15
53,991
Jul 17, 2026
1,205.00
1,222.00
1,124.00
1,164.00
1,163.13
173,471
Jul 16, 2026
1,185.00
1,217.00
1,171.00
1,205.00
1,204.10
65,561
Jul 15, 2026
1,165.00
1,202.00
1,164.00
1,198.00
1,197.11
56,521
Jul 14, 2026
1,175.00
1,176.00
1,155.00
1,168.00
1,167.13
35,224
Jul 13, 2026
1,160.00
1,173.00
1,154.00
1,163.00
1,162.14
20,210
Jul 10, 2026
1,145.00
1,175.00
1,145.00
1,168.00
1,167.13
27,795
Jul 9, 2026
1,142.00
1,152.00
1,128.00
1,143.00
1,142.15
26,571
Jul 8, 2026
1,150.00
1,154.00
1,125.00
1,127.00
1,126.16
54,573
Jul 7, 2026
1,148.00
1,164.00
1,148.00
1,156.00
1,155.14
73,532
Jul 6, 2026
1,141.00
1,148.00
1,129.00
1,148.00
1,147.15
32,740
Jul 3, 2026
1,134.00
1,146.00
1,129.00
1,141.00
1,140.15
18,183
Jul 2, 2026
1,101.00
1,133.00
1,097.00
1,120.00
1,119.17
60,475
Jul 1, 2026
1,130.00
1,131.00
1,108.00
1,115.00
1,114.17
50,092
Jun 30, 2026
1,129.00
1,144.00
1,127.00
1,138.00
1,137.15
46,439
Jun 29, 2026
1,166.00
1,166.00
1,126.00
1,126.00
1,125.16
39,602
Jun 26, 2026
1,173.00
1,176.00
1,148.00
1,158.00
1,157.14
76,945
Jun 25, 2026
1,153.00
1,181.00
1,153.00
1,171.00
1,170.13
62,146
Jun 24, 2026
1,139.00
1,164.00
1,139.00
1,152.00
1,151.14
50,117
Jun 23, 2026
1,124.00
1,140.00
1,121.00
1,136.00
1,135.16
44,321
Jun 22, 2026
1,125.00
1,149.00
1,124.00
1,147.00
1,146.15
49,871
Jun 18, 2026
1,116.00
1,128.00
1,106.00
1,126.00
1,125.16
47,257
Jun 17, 2026
1,149.00
1,151.00
1,125.00
1,130.00
1,129.16
49,445
Jun 16, 2026
1,189.00
1,189.00
1,153.00
1,157.00
1,156.14
54,730
Jun 15, 2026
1,220.00
1,235.00
1,194.00
1,195.00
1,194.11
65,068
Jun 12, 2026
1,219.00
1,231.00
1,209.00
1,212.00
1,211.10
40,831
Jun 11, 2026
1,183.00
1,198.00
1,182.00
1,192.00
1,191.11
33,470
Jun 10, 2026
1,185.00
1,194.00
1,169.00
1,177.00
1,176.12
48,940
Jun 9, 2026
1,208.00
1,219.00
1,177.00
1,177.00
1,176.12
53,081
Jun 8, 2026
1,200.00
1,215.00
1,193.00
1,207.00
1,206.10
60,827
Jun 5, 2026
1,216.00
1,217.00
1,203.00
1,203.00
1,202.11
67,702
Jun 4, 2026
1,220.00
1,228.00
1,203.00
1,211.00
1,210.10
46,702
Jun 3, 2026
1,223.00
1,229.00
1,212.00
1,222.00
1,221.09
130,804
Jun 2, 2026
1,182.00
1,228.00
1,182.00
1,227.00
1,226.09
76,931
Jun 1, 2026
1,181.00
1,182.00
1,161.00
1,173.00
1,172.13
31,789
May 29, 2026
1,191.00
1,204.00
1,175.00
1,185.00
1,184.12
87,797
May 28, 2026
1,192.00
1,199.00
1,188.00
1,190.00
1,189.12
81,825
May 27, 2026
1,179.00
1,204.00
1,179.00
1,199.00
1,198.11
75,660
May 26, 2026
1,171.00
1,175.00
1,163.00
1,173.00
1,172.13
60,797
May 25, 2026
1,146.00
1,169.00
1,146.00
1,165.00
1,164.13
31,663
May 22, 2026
1,123.00
1,152.00
1,123.00
1,147.00
1,146.15
76,112
May 21, 2026
1,095.00
1,120.00
1,091.00
1,112.00
1,111.17
54,013
May 20, 2026
1,080.00
1,095.00
1,072.00
1,089.00
1,088.19
68,055
May 19, 2026
8.525652
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
1,076.00
1,085.00
1,058.00
1,078.00
1,077.20
80,252
May 18, 2026
1,077.00
1,089.00
1,069.00
1,083.00
1,081.33
74,532
May 15, 2026
1,117.00
1,125.00
1,079.00
1,085.00
1,083.32
99,162
May 13, 2026
1,103.00
1,113.00
1,103.00
1,113.00
1,111.28
14,956
May 12, 2026
1,102.00
1,119.00
1,095.00
1,099.00
1,097.30
86,903
May 11, 2026
1,120.00
1,127.00
1,099.00
1,101.00
1,099.30
34,271
May 8, 2026
1,120.00
1,125.00
1,107.00
1,117.00
1,115.27
42,881
May 7, 2026
1,129.00
1,135.00
1,119.00
1,120.00
1,118.27
71,656
May 6, 2026
1,085.00
1,133.00
1,085.00
1,128.00
1,126.26
112,720
May 5, 2026
1,071.00
1,079.00
1,058.00
1,079.00
1,077.33
29,213
May 4, 2026
1,078.00
1,080.00
1,062.00
1,068.00
1,066.35
43,522
Apr 30, 2026
1,052.00
1,056.00
1,044.00
1,056.00
1,054.37
11,803
Apr 29, 2026
1,060.00
1,068.00
1,056.00
1,058.00
1,056.36
22,297
Apr 28, 2026
1,073.00
1,080.00
1,060.00
1,060.00
1,058.36
88,251
Apr 27, 2026
1,089.00
1,094.00
1,073.00
1,073.00
1,071.34
56,364
Apr 24, 2026
1,077.00
1,099.00
1,066.00
1,094.00
1,092.31
62,635
Apr 23, 2026
1,070.00
1,083.00
1,065.00
1,080.00
1,078.33
38,019
Apr 22, 2026
1,095.00
1,096.00
1,070.00
1,071.00
1,069.34
52,817
Apr 21, 2026
1,109.00
1,125.00
1,102.00
1,102.00
1,100.30
48,962
Apr 20, 2026
1,108.00
1,115.00
1,089.00
1,105.00
1,103.29
180,084
Apr 17, 2026
1,016.00
1,151.00
1,003.00
1,118.00
1,116.27
457,844
Apr 16, 2026
1,015.00
1,021.00
1,007.00
1,017.00
1,015.43
138,707
Apr 15, 2026
1,008.00
1,015.00
998.50
1,002.00
1,000.45
158,158
Apr 14, 2026
1,010.00
1,026.00
1,010.00
1,019.00
1,017.42
117,439
Apr 13, 2026
1,001.00
1,019.00
997.50
1,002.00
1,000.45
84,973
Apr 10, 2026
1,023.00
1,036.00
1,018.00
1,020.00
1,018.42
104,675
Apr 9, 2026
1,031.00
1,036.00
1,019.00
1,020.00
1,018.42
185,770
Apr 8, 2026
1,013.00
1,043.00
1,013.00
1,038.00
1,036.39
110,344
Apr 7, 2026
996.00
1,002.00
988.00
989.00
987.47
59,167
Apr 2, 2026
1,000.00
1,004.00
990.00
990.00
988.47
79,270
Apr 1, 2026
998.00
1,012.00
988.50
1,012.00
1,010.44
151,622
Mar 31, 2026
973.00
987.00
969.50
987.00
985.47
73,673
Mar 30, 2026
975.00
985.00
965.50
973.50
971.99
61,661
Mar 27, 2026
994.00
994.00
977.50
981.50
979.98
40,871
Mar 26, 2026
975.50
996.00
974.50
990.00
988.47
63,433
Mar 25, 2026
980.50
998.50
975.00
977.50
975.99
82,626
Mar 24, 2026
974.00
983.00
963.00
980.50
978.98
54,997
Mar 23, 2026
922.00
977.50
920.50
971.00
969.50
214,761
Mar 20, 2026
942.50
950.00
931.50
931.50
930.06
46,973
Mar 19, 2026
956.50
956.50
937.00
937.00
935.55
55,867
Mar 18, 2026
971.50
979.00
961.50
963.00
961.51
23,234
Mar 17, 2026
970.00
980.50
966.50
971.50
970.00
63,512
Mar 16, 2026
972.50
979.50
967.00
977.50
975.99
78,706
Mar 13, 2026
975.00
980.00
965.00
969.50
968.00
50,585
Mar 12, 2026
992.00
994.00
971.50
981.50
979.98
58,043
Mar 11, 2026
993.00
1,005.00
990.50
995.00
993.46
90,678
Mar 10, 2026
1,012.00
1,019.00
988.00
999.50
997.95
71,431
Mar 9, 2026
997.00
1,011.00
989.00
1,001.00
999.45
92,164
Mar 6, 2026
1,023.00
1,027.00
997.50
1,018.00
1,016.43
56,182
Mar 5, 2026
1,024.00
1,034.00
1,020.00
1,023.00
1,021.42
38,096
Mar 4, 2026
1,026.00
1,041.00
1,021.00
1,024.00
1,022.42
36,417
Mar 3, 2026
8.525652
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
1,046.00
1,046.00
1,006.00
1,018.00
1,016.43
73,011
Mar 2, 2026
1,059.00
1,065.00
1,046.00
1,060.00
1,057.49
64,999
Feb 27, 2026
1,089.00
1,099.00
1,072.00
1,076.00
1,073.45
83,100
Feb 26, 2026
1,093.00
1,106.00
1,087.00
1,094.00
1,091.41
60,832
Feb 25, 2026
1,118.00
1,129.00
1,090.00
1,094.00
1,091.41
68,975
Feb 24, 2026
1,100.00
1,123.00
1,100.00
1,117.00
1,114.36
47,947
Feb 23, 2026
1,114.00
1,119.00
1,091.00
1,091.00
1,088.42
69,710
Feb 20, 2026
1,124.00
1,129.00
1,113.00
1,117.00
1,114.36
119,396
Feb 19, 2026
1,130.00
1,138.00
1,119.00
1,131.00
1,128.32
94,550
Feb 18, 2026
1,129.00
1,136.00
1,117.00
1,127.00
1,124.33
61,391
Feb 17, 2026
1,128.00
1,135.00
1,112.00
1,129.00
1,126.33
56,725
Feb 16, 2026
1,127.00
1,139.00
1,125.00
1,136.00
1,133.31
100,496
Feb 13, 2026
1,124.00
1,127.00
1,109.00
1,127.00
1,124.33
67,431
Feb 12, 2026
1,123.00
1,139.00
1,122.00
1,124.00
1,121.34
82,372
Feb 11, 2026
1,116.00
1,143.00
1,113.00
1,125.00
1,122.34
71,460
Feb 10, 2026
1,110.00
1,123.00
1,105.00
1,122.00
1,119.35
53,039
Feb 9, 2026
1,138.00
1,142.00
1,111.00
1,115.00
1,112.36
60,077
Feb 6, 2026
1,122.00
1,143.00
1,122.00
1,139.00
1,136.31
40,049
Feb 5, 2026
1,133.00
1,138.00
1,122.00
1,133.00
1,130.32
85,744
Feb 4, 2026
1,089.00
1,135.00
1,089.00
1,128.00
1,125.33
127,331
Feb 3, 2026
1,082.00
1,093.00
1,071.00
1,087.00
1,084.43
57,978
Feb 2, 2026
1,062.00
1,085.00
1,058.00
1,082.00
1,079.44
117,332
Jan 30, 2026
1,115.00
1,149.00
1,008.00
1,062.00
1,059.49
415,072
Jan 29, 2026
1,123.00
1,134.00
1,117.00
1,123.00
1,120.34
151,814
Jan 28, 2026
1,138.00
1,139.00
1,127.00
1,130.00
1,127.33
69,786
Jan 27, 2026
1,140.00
1,150.00
1,134.00
1,138.00
1,135.31
159,359
Jan 26, 2026
1,141.00
1,141.00
1,123.00
1,135.00
1,132.31
94,546
Jan 23, 2026
1,140.00
1,160.00
1,138.00
1,150.00
1,147.28
103,348
Jan 22, 2026
1,168.00
1,172.00
1,151.00
1,155.00
1,152.27
212,091
Jan 21, 2026
1,133.00
1,156.00
1,127.00
1,150.00
1,147.28
224,226
Jan 20, 2026
1,146.00
1,147.00
1,130.00
1,137.00
1,134.31
56,870
Jan 19, 2026
1,144.00
1,164.00
1,138.00
1,155.00
1,152.27
41,207
Jan 16, 2026
1,192.00
1,203.00
1,184.00
1,189.00
1,186.19
58,168
Jan 15, 2026
1,189.00
1,192.00
1,175.00
1,184.00
1,181.20
84,629
Jan 14, 2026
1,179.00
1,190.00
1,175.00
1,189.00
1,186.19
61,737
Jan 13, 2026
1,167.00
1,190.00
1,162.00
1,179.00
1,176.21
94,329
Jan 12, 2026
1,142.00
1,163.00
1,137.00
1,163.00
1,160.25
61,130
Jan 9, 2026
1,144.00
1,148.00
1,129.00
1,142.00
1,139.30
66,655
Jan 8, 2026
1,131.00
1,147.00
1,120.00
1,143.00
1,140.30
70,025
Jan 7, 2026
1,140.00
1,153.00
1,130.00
1,131.00
1,128.32
50,398
Jan 5, 2026
1,126.00
1,139.00
1,124.00
1,128.00
1,125.33
12,621
Jan 2, 2026
1,100.00
1,123.00
1,098.00
1,118.00
1,115.35
86,790
Dec 30, 2025
1,107.00
1,118.00
1,105.00
1,115.00
1,112.36
47,857
Dec 29, 2025
1,107.00
1,123.00
1,102.00
1,116.00
1,113.36
57,001
Dec 23, 2025
1,115.00
1,118.00
1,107.00
1,107.00
1,104.38
66,178
Dec 22, 2025
1,123.00
1,125.00
1,115.00
1,123.00
1,120.34
58,231
Dec 19, 2025
1,127.00
1,134.00
1,122.00
1,126.00
1,123.34
86,409
Dec 18, 2025
1,112.00
1,143.00
1,112.00
1,136.00
1,133.31
99,523
Dec 17, 2025
1,121.00
1,129.00
1,106.00
1,110.00
1,107.37
63,971
Dec 16, 2025
1,126.00
1,147.00
1,119.00
1,120.00
1,117.35
116,558
Dec 15, 2025
1,130.00
1,138.00
1,125.00
1,126.00
1,123.34
138,266
Dec 12, 2025
1,123.00
1,138.00
1,116.00
1,130.00
1,127.33
192,226
Dec 11, 2025
1,106.00
1,127.00
1,103.00
1,124.00
1,121.34
66,490
Dec 10, 2025
1,091.00
1,105.00
1,088.00
1,104.00
1,101.39
65,076
Dec 9, 2025
1,110.00
1,112.00
1,090.00
1,101.00
1,098.40
37,697
Dec 8, 2025
1,110.00
1,126.00
1,104.00
1,117.00
1,114.36
32,094
Dec 5, 2025
1,118.00
1,122.00
1,112.00
1,116.00
1,113.36
26,913
Dec 4, 2025
1,130.00
1,130.00
1,115.00
1,118.00
1,115.35
32,758
Dec 3, 2025
1,105.00
1,137.00
1,105.00
1,133.00
1,130.32
40,289
Dec 2, 2025
1,122.00
1,128.00
1,100.00
1,103.00
1,100.39
23,560
Dec 1, 2025
1,118.00
1,122.00
1,107.00
1,122.00
1,119.35
49,760
Nov 28, 2025
1,122.00
1,133.00
1,122.00
1,126.00
1,123.34
69,608
Nov 27, 2025
1,129.00
1,136.00
1,122.00
1,124.00
1,121.34
21,770
Nov 26, 2025
1,148.00
1,153.00
1,116.00
1,131.00
1,128.32
79,332
Nov 25, 2025
1,100.00
1,120.00
1,100.00
1,117.00
1,114.36
40,442
Nov 24, 2025
1,110.00
1,119.00
1,102.00
1,109.00
1,106.38
43,030
Nov 21, 2025
1,059.00
1,094.00
1,054.00
1,092.00
1,089.42
49,606
Nov 20, 2025
8.525652
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
1,113.00
1,113.00
1,069.00
1,069.00
1,066.47
69,483
Nov 19, 2025
1,116.00
1,121.00
1,109.00
1,115.00
1,111.49
25,298
Nov 18, 2025
1,109.00
1,118.00
1,096.00
1,118.00
1,114.48
62,664
Nov 17, 2025
1,137.00
1,142.00
1,126.00
1,128.00
1,124.45
37,609
Nov 14, 2025
1,160.00
1,160.00
1,126.00
1,136.00
1,132.43
40,207
Nov 13, 2025
1,175.00
1,180.00
1,165.00
1,165.00
1,161.34
42,042
Nov 12, 2025
1,175.00
1,185.00
1,162.00
1,174.00
1,170.31
33,694
Nov 11, 2025
1,168.00
1,174.00
1,159.00
1,164.00
1,160.34
36,757
Nov 10, 2025
1,157.00
1,165.00
1,155.00
1,163.00
1,159.34
32,484
Nov 7, 2025
1,145.00
1,156.00
1,141.00
1,148.00
1,144.39
32,350
Nov 6, 2025
1,154.00
1,160.00
1,141.00
1,143.00
1,139.41
58,009
Nov 5, 2025
1,139.00
1,162.00
1,139.00
1,150.00
1,146.38
87,663
Nov 4, 2025
1,120.00
1,150.00
1,114.00
1,146.00
1,142.40
84,877
Nov 3, 2025
1,102.00
1,130.00
1,102.00
1,125.00
1,121.46
56,012
