Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,052.00 | 1,056.40 | 1,041.40 | 1,041.40 | 989.18 | 43,310 |
| 2024-08-19 | 1,045.00 | 1,052.60 | 1,041.20 | 1,052.00 | 999.25 | 50,769 |
| 2024-08-16 | 1,047.60 | 1,052.00 | 1,042.40 | 1,048.00 | 995.45 | 60,247 |
| 2024-08-15 | 1,023.40 | 1,047.40 | 1,013.20 | 1,043.80 | 991.46 | 80,307 |
| 2024-08-14 | 1,020.00 | 1,024.60 | 1,007.80 | 1,023.40 | 972.08 | 54,329 |
| 2024-08-13 | 1,004.80 | 1,020.40 | 990.10 | 1,015.40 | 964.48 | 60,391 |
| 2024-08-12 | 1,002.40 | 1,011.80 | 999.00 | 1,003.40 | 953.08 | 46,157 |
| 2024-08-09 | 1,004.20 | 1,012.20 | 993.50 | 1,002.40 | 952.13 | 37,119 |
| 2024-08-08 | 986.20 | 1,010.60 | 981.00 | 999.20 | 949.09 | 38,111 |
| 2024-08-07 | 1,008.40 | 1,021.00 | 991.70 | 994.80 | 944.92 | 53,942 |
| 2024-08-06 | 1,008.60 | 1,018.20 | 987.80 | 1,004.60 | 954.22 | 82,739 |
| 2024-08-05 | 978.50 | 1,004.60 | 972.00 | 1,000.00 | 949.85 | 105,604 |
| 2024-08-02 | 1,058.60 | 1,058.60 | 1,019.00 | 1,023.00 | 971.70 | 61,991 |
| 2024-08-01 | 1,075.20 | 1,090.80 | 1,065.20 | 1,068.00 | 1,014.44 | 59,019 |
| 2024-07-31 | 1,070.80 | 1,074.40 | 1,057.00 | 1,069.20 | 1,015.58 | 108,997 |
| 2024-07-30 | 1,063.80 | 1,075.60 | 1,060.80 | 1,066.60 | 1,013.11 | 38,358 |
| 2024-07-29 | 1,072.00 | 1,072.00 | 1,056.20 | 1,061.20 | 1,007.99 | 68,026 |
| 2024-07-26 | 1,056.80 | 1,071.40 | 1,054.00 | 1,060.40 | 1,007.23 | 92,460 |
| 2024-07-25 | 1,062.20 | 1,078.00 | 1,048.80 | 1,075.00 | 1,021.09 | 211,745 |
| 2024-07-24 | 1,057.20 | 1,079.80 | 1,054.00 | 1,070.00 | 1,016.34 | 197,124 |
| 2024-07-23 | 1,063.80 | 1,070.60 | 1,053.60 | 1,060.20 | 1,007.04 | 63,102 |
| 2024-07-22 | 1,041.40 | 1,083.80 | 1,034.60 | 1,060.00 | 1,006.85 | 184,350 |
| 2024-07-19 | 1,160.00 | 1,160.00 | 1,007.00 | 1,041.00 | 988.80 | 354,815 |
| 2024-07-18 | 1,151.80 | 1,173.60 | 1,140.00 | 1,159.60 | 1,101.45 | 66,302 |
| 2024-07-17 | 1,172.80 | 1,172.80 | 1,146.00 | 1,149.40 | 1,091.76 | 80,608 |
| 2024-07-16 | 1,159.40 | 1,185.20 | 1,150.40 | 1,179.00 | 1,119.88 | 61,416 |
| 2024-07-15 | 1,162.40 | 1,169.60 | 1,150.00 | 1,162.00 | 1,103.73 | 62,560 |
| 2024-07-12 | 1,145.00 | 1,162.20 | 1,145.00 | 1,160.00 | 1,101.83 | 70,405 |
| 2024-07-11 | 1,135.00 | 1,147.20 | 1,123.00 | 1,143.80 | 1,086.44 | 58,639 |
| 2024-07-10 | 1,125.80 | 1,135.00 | 1,115.40 | 1,135.00 | 1,078.08 | 51,318 |
| 2024-07-09 | 1,145.00 | 1,153.00 | 1,122.00 | 1,122.00 | 1,065.74 | 121,230 |
| 2024-07-08 | 1,135.20 | 1,166.00 | 1,127.00 | 1,148.00 | 1,090.43 | 189,136 |
| 2024-07-05 | 1,144.00 | 1,153.20 | 1,122.40 | 1,123.20 | 1,066.88 | 78,322 |
| 2024-07-04 | 1,138.60 | 1,153.60 | 1,138.60 | 1,144.00 | 1,086.63 | 48,897 |
| 2024-07-03 | 1,140.00 | 1,147.60 | 1,132.40 | 1,138.60 | 1,081.50 | 79,712 |
| 2024-07-02 | 1,138.80 | 1,148.00 | 1,130.20 | 1,142.80 | 1,085.49 | 98,901 |
| 2024-07-01 | 1,135.20 | 1,149.00 | 1,127.60 | 1,139.80 | 1,082.64 | 79,139 |
| 2024-06-28 | 1,129.00 | 1,137.60 | 1,119.80 | 1,130.00 | 1,073.34 | 395,623 |
| 2024-06-27 | 1,144.40 | 1,150.20 | 1,124.40 | 1,130.00 | 1,073.34 | 121,694 |
| 2024-06-26 | 1,147.00 | 1,151.40 | 1,132.20 | 1,145.60 | 1,088.15 | 60,798 |
| 2024-06-25 | 1,156.80 | 1,157.00 | 1,141.80 | 1,148.80 | 1,091.19 | 97,085 |
| 2024-06-24 | 1,140.00 | 1,155.00 | 1,136.60 | 1,155.00 | 1,097.08 | 102,512 |
| 2024-06-20 | 1,133.40 | 1,151.20 | 1,131.60 | 1,145.60 | 1,088.15 | 138,647 |
| 2024-06-19 | 1,143.80 | 1,146.80 | 1,133.60 | 1,133.60 | 1,076.75 | 83,657 |
| 2024-06-18 | 1,178.40 | 1,186.00 | 1,138.00 | 1,145.00 | 1,087.58 | 141,495 |
| 2024-06-17 | 1,149.60 | 1,178.80 | 1,148.20 | 1,176.20 | 1,117.22 | 110,246 |
| 2024-06-14 | 1,188.20 | 1,191.60 | 1,144.80 | 1,146.80 | 1,089.29 | 109,432 |
| 2024-06-13 | 1,180.80 | 1,186.20 | 1,167.60 | 1,186.20 | 1,126.72 | 106,868 |
| 2024-06-12 | 1,191.80 | 1,195.80 | 1,171.80 | 1,180.80 | 1,121.59 | 169,328 |
| 2024-06-11 | 1,254.80 | 1,256.00 | 1,202.60 | 1,202.60 | 1,142.29 | 148,780 |
| 2024-06-10 | 1,257.00 | 1,263.00 | 1,241.20 | 1,257.20 | 1,194.16 | 55,835 |
| 2024-06-07 | 1,235.00 | 1,264.20 | 1,232.40 | 1,256.40 | 1,193.40 | 89,081 |
| 2024-06-05 | 1,267.40 | 1,269.80 | 1,240.20 | 1,252.00 | 1,189.22 | 222,170 |
| 2024-06-04 | 1,324.60 | 1,325.60 | 1,278.40 | 1,278.40 | 1,214.29 | 106,533 |
| 2024-06-03 | 1,341.60 | 1,352.20 | 1,323.00 | 1,325.40 | 1,258.94 | 53,229 |
| 2024-05-31 | 1,343.20 | 1,347.20 | 1,332.20 | 1,339.00 | 1,271.86 | 66,356 |
| 2024-05-30 | 1,349.80 | 1,349.80 | 1,336.00 | 1,343.20 | 1,275.84 | 28,802 |
| 2024-05-29 | 1,357.40 | 1,372.00 | 1,348.80 | 1,349.80 | 1,282.11 | 66,718 |
| 2024-05-28 | 1,352.40 | 1,362.80 | 1,337.60 | 1,356.20 | 1,288.19 | 90,257 |
| 2024-05-27 | 1,342.20 | 1,350.80 | 1,332.40 | 1,336.00 | 1,269.01 | 29,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.8700 USD |
| 2026-05-19 | 0.8700 USD |
| 2026-03-03 | 7.9821 USD |
| 2025-11-20 | 8.3104 USD |
| 2025-09-04 | 8.0048 USD |
| 2025-05-20 | 6.7702 USD |
| 2025-03-06 | 7.1702 USD |
| 2024-12-02 | 7.6425 USD |
| 2024-09-03 | 6.9738 USD |
| 2024-05-22 | 7.2772 USD |
| 2024-03-11 | 6.9428 USD |
| 2023-11-27 | 7.1049 USD |
| 2023-09-06 | 7.3317 USD |
| 2023-05-24 | 7.0162 USD |
| 2023-03-07 | 6.9017 USD |
| 2022-11-21 | 6.9956 USD |
| 2022-09-06 | 7.1271 USD |
| 2022-05-23 | 6.3763 USD |
| 2022-03-07 | 6.3294 USD |
| 2021-11-26 | 5.7982 USD |
| 2021-09-08 | 5.3227 USD |
| 2021-05-27 | 5.1531 USD |
| 2020-02-19 | 6.0584 USD |
| 2019-11-19 | 5.9600 USD |
| 2019-08-20 | 0.6200 USD |
| 2019-05-21 | 0.6200 USD |
| 2019-02-21 | 0.6200 USD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.