Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	127.71	127.90	126.21	126.21	123.43	14
2026-01-22	128.49	128.50	126.81	126.81	124.02	78
2026-01-21	123.52	126.95	123.29	125.79	123.02	226
2026-01-20	124.32	125.08	123.75	124.05	121.32	821
2026-01-16	129.95	129.95	126.58	126.58	123.79	519
2026-01-15	128.02	129.12	127.95	128.87	126.03	45
2026-01-14	128.65	129.31	128.11	128.11	125.29	12
2026-01-13	127.26	128.76	127.26	127.26	124.45	3
2026-01-12	125.08	125.87	124.83	125.87	123.09	32
2026-01-09	124.31	124.31	123.63	123.95	121.22	20
2026-01-08	122.00	124.42	122.00	123.80	121.07	16
2026-01-07	125.06	125.26	122.75	122.75	120.04	224
2026-01-06	122.77	122.98	122.73	122.98	120.27	4
2026-01-05	122.34	124.14	121.22	124.14	121.40	7
2026-01-02	120.32	121.05	120.29	121.05	118.38	259
2025-12-30	120.26	120.73	120.26	120.61	117.95	321
2025-12-29	121.31	121.31	120.81	120.81	118.15	3,017
2025-12-23	120.54	120.54	120.54	120.54	117.88	2
2025-12-22	121.26	121.64	120.83	120.83	118.17	14
2025-12-19	121.04	121.18	121.04	121.18	118.51	103
2025-12-18	122.20	122.20	122.20	122.20	119.51	100
2025-12-17	119.24	119.24	119.24	119.24	116.61	27
2025-12-16	120.42	122.40	120.42	122.23	119.54	10
2025-12-15	121.88	122.22	120.61	120.61	117.95	19
2025-12-12	122.28	122.28	121.13	121.13	118.46	29
2025-12-11	121.07	121.82	121.07	121.79	119.11	24
2025-12-10	116.95	118.80	116.95	118.80	116.18	79
2025-12-09	117.77	117.77	117.00	117.29	114.71	101
2025-12-08	117.85	119.67	117.85	119.42	116.79	101
2025-12-02	119.02	119.02	118.66	118.66	116.05	4
2025-12-01	117.22	118.04	117.22	117.79	115.19	52
2025-11-28	118.84	119.19	118.84	119.19	116.56	2
2025-11-26	119.35	119.35	118.36	119.26	116.63	71
2025-11-25	116.22	117.08	116.22	117.08	114.50	1
2025-11-24	116.57	116.57	116.21	116.45	113.88	3
2025-11-21	112.77	112.77	112.77	112.77	110.29	23
2025-11-20	116.70	117.03	114.32	114.32	111.80	15
2025-11-19	117.42	117.84	116.90	116.90	113.48	302
2025-11-18	115.66	117.49	115.66	117.49	114.05	38
2025-11-17	119.16	119.81	119.16	119.81	116.30	14
2025-11-14	120.24	120.64	119.62	120.51	116.98	21
2025-11-13	124.65	124.65	123.48	123.48	119.86	2
2025-11-12	123.95	125.00	123.50	124.39	120.74	66
2025-11-11	123.42	123.42	123.23	123.35	119.73	33
2025-11-10	122.39	122.83	121.78	122.83	119.22	25
2025-11-07	120.51	120.67	120.51	120.65	117.12	9
2025-11-06	120.60	120.60	119.27	119.54	116.04	374
2025-11-05	119.78	120.81	119.78	120.81	117.27	5
2025-11-04	118.43	119.74	118.33	119.59	116.08	207
2025-11-03	118.23	118.35	117.47	117.96	114.50	23
2025-10-31	116.43	116.43	115.39	115.76	112.37	6
2025-10-30	116.45	116.67	114.87	116.48	113.07	108
2025-10-29	117.63	118.76	116.88	116.88	113.45	13
2025-10-28	116.80	117.56	116.56	117.56	114.11	37
2025-10-27	116.36	117.08	116.36	117.08	113.65	9
2025-10-24	116.74	116.80	116.38	116.38	112.97	102
2025-10-23	116.75	116.75	116.20	116.52	113.10	59
2025-10-22	118.34	119.27	115.50	115.50	112.11	1,550

← NewerPage 4 of 4 · 238 trading days

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.