Autoliv Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	117.70	118.03	116.72	117.16	116.32	5
2026-07-20	119.84	120.29	117.94	118.10	117.26	99
2026-07-17	124.37	124.68	116.10	119.95	119.09	271
2026-07-16	122.85	126.14	122.85	124.84	123.95	57
2026-07-15	122.44	124.44	121.64	123.64	122.76	20
2026-07-14	122.09	122.09	120.75	120.75	119.89	6
2026-07-13	120.38	121.49	120.38	120.58	119.72	3
2026-07-10	121.55	121.59	120.94	120.94	120.08	3
2026-07-09	116.54	118.94	116.54	118.92	118.07	4
2026-07-08	119.00	119.00	118.07	118.07	117.23	3
2026-07-07	120.18	120.74	120.18	120.18	119.32	9
2026-07-06	118.28	118.78	117.42	118.78	117.93	6
2026-07-02	114.53	117.18	113.28	114.82	114.00	76
2026-07-01	115.26	115.26	113.98	114.64	113.82	332
2026-06-30	116.99	117.60	116.64	117.41	116.57	865
2026-06-29	119.03	119.03	116.29	116.37	115.54	4,237
2026-06-26	120.46	121.09	118.92	119.11	118.26	455
2026-06-25	119.33	121.11	119.33	120.20	119.34	132
2026-06-24	117.07	118.23	117.00	117.89	117.05	42
2026-06-23	115.78	118.03	115.78	118.03	117.19	229
2026-06-22	117.58	119.09	117.43	118.62	117.77	8
2026-06-18	116.64	118.19	115.87	118.19	117.35	905
2026-06-17	121.59	121.76	119.50	119.50	118.65	704
2026-06-16	126.08	126.08	123.16	123.52	122.64	175
2026-06-15	130.71	131.74	126.94	127.03	126.12	44
2026-06-12	129.24	130.31	129.19	129.19	128.27	44
2026-06-11	125.26	127.67	124.36	127.41	126.50	163
2026-06-10	125.17	126.44	125.09	125.09	124.20	204
2026-06-09	130.24	130.24	124.01	124.01	123.13	292
2026-06-08	127.49	128.79	127.49	128.63	127.71	3
2026-06-05	130.16	130.16	127.08	127.08	126.17	281
2026-06-04	130.13	131.03	129.15	129.56	128.63	209
2026-06-03	130.62	131.61	129.14	131.23	130.29	175
2026-06-02	128.68	132.17	128.34	131.50	130.56	527
2026-06-01	125.80	125.80	125.14	125.29	124.40	4
2026-05-29	129.12	129.53	127.78	127.96	127.05	49
2026-05-28	129.53	129.53	127.68	129.18	128.25	3
2026-05-27	127.20	130.35	127.20	129.16	128.23	650
2026-05-26	125.02	126.78	125.02	126.78	125.87	8
2026-05-22	121.78	122.80	121.78	122.57	121.69	2
2026-05-21	117.99	118.24	117.84	117.84	117.00	113
2026-05-20	115.30	117.47	114.60	117.47	116.63	2
2026-05-19	114.24	115.74	113.19	115.74	114.05	6
2026-05-18	115.82	116.16	114.50	116.16	114.46	3
2026-05-15	120.54	120.54	115.38	115.42	113.73	3
2026-05-14	122.24	123.12	121.52	122.52	120.73	13
2026-05-13	118.43	122.55	118.19	121.76	119.98	342
2026-05-12	119.09	120.60	118.02	118.22	116.49	359
2026-05-11	121.33	121.74	120.05	120.05	118.30	77
2026-05-08	121.90	121.90	121.18	121.18	119.41	5
2026-05-07	121.27	122.68	121.15	121.15	119.38	11
2026-05-06	118.20	122.56	118.02	122.56	120.77	140
2026-05-05	115.42	117.96	115.42	117.96	116.24	5
2026-05-01	117.41	117.41	115.13	115.28	113.60	6
2026-04-30	114.20	116.52	114.20	115.95	114.26	4
2026-04-29	114.50	114.53	113.66	113.66	112.00	451
2026-04-28	116.56	116.56	114.08	114.08	112.41	9
2026-04-27	117.64	118.64	116.25	116.25	114.55	171
2026-04-24	116.97	118.76	116.51	118.76	117.03	32
2026-04-23	116.16	117.48	114.62	115.68	113.99	258

← NewerPage 2 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8700 SEK
2026-05-20	0.8700 SEK
2026-03-03	0.8700 SEK
2025-11-20	0.8700 SEK
2025-09-05	0.8500 SEK
2025-05-21	0.7000 SEK
2025-03-07	0.7000 SEK
2024-12-03	0.7000 SEK
2024-09-04	0.6800 SEK
2024-05-22	0.6800 SEK
2024-03-11	0.6800 SEK
2023-11-27	0.6800 SEK
2023-09-06	0.6600 SEK
2023-05-24	0.6600 SEK
2023-03-07	0.6600 SEK
2022-11-21	0.6600 SEK
2022-09-06	0.6400 SEK
2022-05-23	0.6400 SEK
2022-03-07	0.6400 SEK
2021-11-26	0.6400 SEK
2021-09-08	0.6200 SEK
2021-05-27	0.6200 SEK
2020-02-19	0.6200 SEK
2019-11-19	0.6200 SEK
2019-08-20	0.6200 SEK
2019-05-21	0.6200 SEK
2019-02-21	0.6200 SEK

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.