Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	115.67	117.57	115.44	117.57	117.57	18
2026-10-15	113.99	114.91	113.99	113.99	113.99	3
2026-10-14	113.45	113.91	113.45	113.45	113.45	8
2026-10-13	111.18	112.20	111.05	112.20	112.20	5
2026-10-12	110.08	110.83	109.02	109.88	109.88	4
2026-10-09	110.75	112.25	110.12	110.12	110.12	141
2026-10-08	108.44	110.73	107.80	107.99	107.99	19
2026-10-07	112.96	112.96	109.98	109.98	109.98	18
2026-10-06	113.80	113.80	113.44	113.44	113.44	2
2026-10-05	111.85	112.16	111.13	112.16	112.16	3
2026-10-02	113.50	114.96	113.50	113.75	113.75	30
2026-10-01	112.53	112.53	110.29	111.87	111.87	16
2026-09-30	114.38	114.38	112.37	112.37	112.37	92
2026-09-29	113.83	114.54	112.73	112.94	112.94	5
2026-09-28	117.67	117.67	113.25	113.48	113.48	3
2026-09-25	114.76	114.76	113.84	114.60	114.60	5,138
2026-09-24	114.10	116.11	113.70	113.70	113.70	48
2026-09-23	114.85	116.27	114.63	114.63	114.63	509
2026-09-22	118.90	119.77	117.77	117.77	117.77	21
2026-09-21	117.86	118.32	117.38	117.39	117.39	5
2026-09-18	117.70	117.70	116.38	116.38	116.38	394
2026-09-17	116.34	118.23	116.34	116.84	116.84	12
2026-09-16	116.65	117.59	116.65	116.90	116.90	4
2026-09-15	117.54	117.54	117.52	117.52	117.52	1
2026-09-14	120.00	120.19	119.05	119.05	119.05	13
2026-09-11	121.21	123.33	121.21	121.68	121.68	18
2026-09-10	118.37	120.91	118.37	120.00	120.00	10
2026-09-09	121.15	121.15	120.45	120.45	120.45	2
2026-09-08	124.12	124.12	118.46	119.81	119.81	9
2026-09-04	125.33	125.95	124.69	125.02	125.02	16
2026-09-03	124.22	124.35	123.41	123.41	123.41	11
2026-09-02	118.52	120.98	118.52	120.98	120.98	2
2026-09-01	120.27	120.27	119.63	120.13	120.13	47
2026-08-28	123.82	124.64	121.81	121.81	121.81	53
2026-08-26	124.92	124.92	122.75	122.75	121.87	5
2026-08-25	124.31	124.31	123.76	123.76	122.88	2
2026-08-24	125.98	125.98	122.51	122.51	121.64	9
2026-08-21	123.19	124.87	122.80	124.87	123.98	12
2026-08-20	120.35	121.03	120.35	120.78	119.92	102
2026-08-19	122.08	122.08	121.62	121.62	120.75	2
2026-08-18	122.00	122.00	120.35	121.00	120.14	14
2026-08-17	121.86	122.07	121.09	121.18	120.31	60
2026-08-14	121.80	122.52	120.79	122.19	121.32	10
2026-08-13	122.18	122.18	120.88	120.89	120.03	6
2026-08-12	122.61	122.61	121.04	121.04	120.18	3
2026-08-11	122.00	122.75	120.76	122.23	121.36	5
2026-08-10	122.72	122.72	121.42	121.75	120.88	5
2026-08-07	121.09	123.30	120.62	123.30	122.42	274
2026-08-06	124.30	124.30	121.47	121.47	120.60	803
2026-08-05	125.90	126.47	123.65	124.04	123.15	61
2026-08-04	122.66	122.78	121.69	122.78	121.90	9
2026-08-03	124.09	124.86	122.96	122.96	122.08	8
2026-07-31	124.15	124.15	121.82	122.97	122.09	2
2026-07-30	126.75	127.41	122.75	122.86	121.98	8
2026-07-29	123.90	126.22	123.41	125.72	124.82	7
2026-07-28	120.24	122.76	119.84	122.44	121.57	42
2026-07-27	118.88	118.88	117.74	117.74	116.90	7
2026-07-24	115.65	117.22	115.65	117.22	116.38	96
2026-07-23	116.40	117.37	115.57	115.57	114.74	2
2026-07-22	117.70	119.09	117.70	119.09	118.24	5

Page 1 of 4 · 239 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.