Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	118.81	118.97	116.02	116.36	114.66	58
2026-04-21	121.86	122.92	119.99	119.99	118.24	190
2026-04-20	119.34	121.35	119.24	120.62	118.85	16,992
2026-04-17	110.74	126.00	110.74	121.53	119.76	103,043
2026-04-16	110.49	111.50	109.60	110.67	109.05	1,346
2026-04-15	109.70	110.46	109.16	109.32	107.72	115
2026-04-14	110.40	111.81	110.40	110.79	109.17	32
2026-04-13	108.59	109.66	108.25	109.66	108.06	232
2026-04-10	111.83	111.83	110.43	110.43	108.82	9
2026-04-09	110.88	110.95	109.53	110.74	109.12	358
2026-04-08	106.01	113.26	104.99	111.66	110.03	309
2026-04-07	104.90	104.90	103.91	104.49	102.96	6
2026-04-02	106.27	106.96	104.01	104.97	103.44	3
2026-04-01	106.95	107.14	105.95	107.14	105.57	30
2026-03-31	103.43	103.43	102.80	102.80	101.30	24
2026-03-30	103.39	104.24	102.21	102.21	100.71	57
2026-03-27	104.39	104.39	103.17	103.17	101.66	3
2026-03-26	104.15	105.03	103.66	104.95	103.42	6
2026-03-25	106.62	107.29	105.39	105.43	103.89	19
2026-03-24	103.69	105.33	102.85	105.11	103.57	6
2026-03-23	103.00	104.08	103.00	104.08	102.55	108
2026-03-20	100.28	102.25	99.640	99.640	98.185	8
2026-03-19	100.41	101.13	100.00	100.36	98.894	65
2026-03-18	103.00	104.34	102.75	103.10	101.59	19
2026-03-17	105.60	105.60	104.49	104.57	103.04	2
2026-03-16	104.27	104.27	103.21	104.16	102.64	3
2026-03-13	104.39	104.45	102.84	102.88	101.38	130
2026-03-12	105.61	105.61	103.79	103.79	102.27	205
2026-03-11	108.48	108.48	108.06	108.06	106.48	3
2026-03-10	109.90	109.90	108.49	108.49	106.91	15
2026-03-09	108.38	109.00	107.78	108.43	106.85	1,147
2026-03-06	111.54	111.54	109.07	110.00	108.39	54
2026-03-05	111.57	111.74	110.15	110.33	108.72	32
2026-03-04	113.41	113.41	111.41	111.41	109.78	3
2026-03-03	111.90	112.05	109.71	112.05	110.41	25
2026-03-02	115.40	117.59	114.75	115.39	112.85	23
2026-02-27	120.48	122.00	118.42	118.42	115.81	1,472
2026-02-26	122.49	122.49	120.21	120.21	117.56	108
2026-02-25	123.51	123.51	120.73	120.85	118.18	52
2026-02-24	123.05	123.05	122.47	122.47	119.77	1
2026-02-23	122.61	122.61	120.54	120.54	117.88	8
2026-02-20	123.37	124.42	123.23	124.42	121.68	49
2026-02-19	125.11	125.11	123.33	124.20	121.46	307
2026-02-18	125.13	125.31	124.54	124.54	121.80	2
2026-02-17	126.39	126.39	123.86	126.03	123.25	265
2026-02-13	125.59	126.14	125.43	125.94	123.16	19
2026-02-12	126.21	127.12	124.91	125.20	122.44	430
2026-02-11	127.02	128.57	126.63	126.69	123.90	66
2026-02-10	126.33	126.33	125.69	125.77	123.00	36
2026-02-09	126.10	126.91	124.00	124.00	121.27	405
2026-02-06	124.45	126.49	123.60	126.06	123.28	19
2026-02-05	125.91	125.92	124.48	125.92	123.15	25
2026-02-04	122.70	126.04	122.70	125.42	122.66	314
2026-02-03	121.57	122.77	120.61	122.25	119.55	95
2026-02-02	118.51	121.20	118.51	120.26	117.61	2,559
2026-01-30	119.02	122.45	114.89	120.01	117.37	287
2026-01-29	127.30	129.13	126.08	126.92	124.12	224
2026-01-28	128.12	128.12	126.74	126.74	123.95	3
2026-01-27	128.49	128.89	128.36	128.36	125.53	719
2026-01-26	127.41	127.41	126.04	126.04	123.26	60

← NewerPage 3 of 17 · 983 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.