Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	116.10	120.35	116.08	117.04	113.61	15,662
2025-10-16	121.21	121.47	119.90	120.78	117.24	3,023
2025-10-15	119.71	121.01	119.18	120.60	117.06	23
2025-10-14	115.24	116.55	115.24	116.55	113.13	10
2025-10-13	118.12	118.22	117.40	117.50	114.06	241
2025-10-10	119.27	119.27	116.83	116.83	113.40	84
2025-10-09	121.76	122.26	119.10	119.10	115.61	49
2025-10-08	122.64	123.81	122.64	123.81	120.18	26
2025-10-07	125.43	125.43	123.09	123.09	119.48	546
2025-10-06	128.54	129.41	127.26	127.26	123.53	228
2025-10-03	125.81	126.39	125.81	126.39	122.69	27
2025-10-02	125.52	125.52	124.57	124.57	120.92	17
2025-10-01	124.29	124.83	124.04	124.04	120.40	84
2025-09-30	124.43	124.62	122.97	122.97	119.37	12
2025-09-29	125.61	125.86	124.48	124.48	120.83	7
2025-09-26	123.84	124.70	123.84	124.70	121.04	7
2025-09-25	123.21	123.43	122.94	123.23	119.62	19
2025-09-24	126.14	126.14	126.14	126.14	122.44	2
2025-09-23	126.74	127.34	126.57	127.29	123.56	2
2025-09-22	126.36	126.58	125.88	125.88	122.19	10
2025-09-19	125.37	125.37	125.37	125.37	121.70	1
2025-09-17	124.69	125.96	124.69	125.96	122.27	12
2025-09-16	125.91	125.91	124.58	124.58	120.93	22
2025-09-15	127.58	127.59	126.25	126.50	122.79	25
2025-09-12	126.84	126.97	126.12	126.12	122.42	9
2025-09-11	126.78	127.20	125.59	127.20	123.47	517
2025-09-10	125.58	125.58	124.49	124.54	120.89	889
2025-09-09	127.00	127.00	126.06	126.06	122.36	71
2025-09-08	125.22	125.25	124.98	125.22	121.55	36
2025-09-05	125.87	125.87	124.14	124.14	120.50	63
2025-09-04	124.94	124.94	124.24	124.28	119.81	1
2025-09-03	124.75	125.75	124.49	124.72	120.24	207
2025-09-02	122.43	123.27	121.96	123.27	118.84	31
2025-08-29	124.34	124.34	124.34	124.34	119.87	2
2025-08-28	124.58	124.58	123.79	124.06	119.60	3
2025-08-27	124.30	125.06	124.20	125.06	120.56	6,556
2025-08-26	124.35	125.62	124.35	125.05	120.55	235
2025-08-22	121.22	124.70	121.22	124.02	119.56	5
2025-08-21	119.84	119.88	119.55	119.55	115.25	3
2025-08-20	119.41	119.41	118.87	118.92	114.64	114
2025-08-19	120.33	120.33	119.17	119.17	114.89	55
2025-08-18	118.74	118.95	118.74	118.95	114.67	9
2025-08-15	119.55	119.55	118.84	118.84	114.57	7
2025-08-14	116.97	118.73	116.97	118.73	114.46	103
2025-08-13	115.52	118.47	115.52	118.25	114.00	169
2025-08-12	112.84	115.44	112.84	115.44	111.29	111
2025-08-11	112.07	112.07	112.07	112.07	108.04	2
2025-08-08	112.68	112.68	112.68	112.68	108.63	1
2025-08-07	114.79	114.79	114.79	114.79	110.66	1
2025-08-06	112.81	113.50	112.80	113.48	109.40	26,864
2025-08-05	112.04	112.04	111.84	111.84	107.82	2
2025-08-04	110.91	110.96	110.69	110.91	106.92	4
2025-08-01	110.99	111.11	110.46	110.46	106.49	3
2025-07-31	110.65	112.23	110.31	112.00	107.97	17
2025-07-30	113.04	113.04	112.37	112.41	108.37	53
2025-07-29	115.94	115.94	113.69	113.69	109.60	13
2025-07-28	116.52	116.94	116.52	116.94	112.74	2
2025-07-25	117.01	117.01	115.95	116.14	111.96	88
2025-07-24	116.86	116.86	115.87	115.87	111.70	516
2025-07-23	116.62	116.62	116.62	116.62	112.43	1

← NewerPage 5 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.