Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,332.40 | 1,347.60 | 1,330.60 | 1,337.20 | 1,270.15 | 66,702 |
| 2024-05-23 | 1,345.60 | 1,349.40 | 1,335.40 | 1,342.00 | 1,274.70 | 59,556 |
| 2024-05-22 | 1,335.20 | 1,347.80 | 1,324.60 | 1,343.60 | 1,276.22 | 54,875 |
| 2024-05-21 | 1,341.40 | 1,350.40 | 1,326.00 | 1,343.40 | 1,269.12 | 63,455 |
| 2024-05-20 | 1,348.00 | 1,352.80 | 1,334.60 | 1,341.20 | 1,267.04 | 34,845 |
| 2024-05-17 | 1,358.80 | 1,361.20 | 1,347.40 | 1,350.20 | 1,275.55 | 39,339 |
| 2024-05-16 | 1,338.00 | 1,363.60 | 1,331.40 | 1,358.80 | 1,283.67 | 113,778 |
| 2024-05-15 | 1,317.60 | 1,327.00 | 1,304.40 | 1,327.00 | 1,253.63 | 85,199 |
| 2024-05-14 | 1,339.60 | 1,345.20 | 1,316.60 | 1,316.60 | 1,243.80 | 104,593 |
| 2024-05-13 | 1,351.20 | 1,351.20 | 1,336.60 | 1,344.40 | 1,270.07 | 65,737 |
| 2024-05-10 | 1,353.00 | 1,363.00 | 1,342.00 | 1,351.20 | 1,276.49 | 99,826 |
| 2024-05-08 | 1,350.00 | 1,353.80 | 1,345.00 | 1,345.00 | 1,270.63 | 20,990 |
| 2024-05-07 | 1,336.00 | 1,362.00 | 1,328.40 | 1,360.40 | 1,285.18 | 81,977 |
| 2024-05-06 | 1,321.60 | 1,325.80 | 1,307.40 | 1,322.00 | 1,248.91 | 90,441 |
| 2024-05-03 | 1,331.00 | 1,335.40 | 1,311.40 | 1,321.40 | 1,248.34 | 73,720 |
| 2024-05-02 | 1,317.00 | 1,336.40 | 1,309.20 | 1,327.20 | 1,253.82 | 143,035 |
| 2024-04-30 | 1,331.20 | 1,332.20 | 1,304.40 | 1,304.40 | 1,232.28 | 51,564 |
| 2024-04-29 | 1,335.20 | 1,344.80 | 1,323.40 | 1,326.40 | 1,253.06 | 109,326 |
| 2024-04-26 | 1,264.80 | 1,370.20 | 1,257.20 | 1,325.00 | 1,251.74 | 316,833 |
| 2024-04-25 | 1,272.80 | 1,282.60 | 1,256.80 | 1,258.00 | 1,188.44 | 59,192 |
| 2024-04-24 | 1,285.00 | 1,286.20 | 1,269.20 | 1,282.80 | 1,211.87 | 80,728 |
| 2024-04-23 | 1,274.80 | 1,285.00 | 1,272.00 | 1,278.60 | 1,207.90 | 91,035 |
| 2024-04-22 | 1,265.00 | 1,276.60 | 1,261.20 | 1,270.60 | 1,200.35 | 84,626 |
| 2024-04-19 | 1,248.20 | 1,262.00 | 1,242.60 | 1,257.00 | 1,187.50 | 65,324 |
| 2024-04-18 | 1,271.60 | 1,273.80 | 1,259.20 | 1,262.40 | 1,192.60 | 46,755 |
| 2024-04-17 | 1,263.60 | 1,281.60 | 1,258.20 | 1,271.60 | 1,201.29 | 60,979 |
| 2024-04-16 | 1,258.80 | 1,268.20 | 1,248.00 | 1,268.20 | 1,198.08 | 70,252 |
| 2024-04-15 | 1,271.40 | 1,283.00 | 1,259.00 | 1,262.00 | 1,192.22 | 79,975 |
| 2024-04-12 | 1,270.40 | 1,280.00 | 1,260.20 | 1,264.60 | 1,194.68 | 51,413 |
| 2024-04-11 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,199.78 | 20,845 |
| 2024-04-10 | 1,277.00 | 1,286.00 | 1,263.50 | 1,270.50 | 1,200.25 | 56,941 |
| 2024-04-09 | 1,275.00 | 1,280.50 | 1,266.50 | 1,279.00 | 1,208.28 | 46,488 |
| 2024-04-08 | 1,267.50 | 1,287.00 | 1,267.50 | 1,276.00 | 1,205.45 | 43,083 |
| 2024-04-05 | 1,262.00 | 1,273.50 | 1,252.50 | 1,262.50 | 1,192.70 | 50,303 |
| 2024-04-04 | 1,264.00 | 1,278.00 | 1,263.00 | 1,274.00 | 1,203.56 | 33,035 |
| 2024-04-03 | 1,272.50 | 1,279.00 | 1,258.50 | 1,264.00 | 1,194.11 | 73,422 |
| 2024-04-02 | 1,290.00 | 1,295.00 | 1,256.00 | 1,256.00 | 1,186.55 | 101,186 |
| 2024-03-28 | 1,294.50 | 1,296.00 | 1,283.50 | 1,289.50 | 1,218.20 | 51,359 |
| 2024-03-27 | 1,288.00 | 1,288.50 | 1,270.00 | 1,279.00 | 1,208.28 | 71,685 |
| 2024-03-26 | 1,302.50 | 1,307.50 | 1,286.00 | 1,288.50 | 1,217.26 | 85,840 |
| 2024-03-25 | 1,298.00 | 1,316.00 | 1,298.00 | 1,303.50 | 1,231.43 | 65,848 |
| 2024-03-22 | 1,272.50 | 1,303.50 | 1,270.50 | 1,298.00 | 1,226.23 | 71,390 |
| 2024-03-21 | 1,263.00 | 1,277.50 | 1,254.50 | 1,277.50 | 1,206.87 | 102,835 |
| 2024-03-20 | 1,249.50 | 1,264.00 | 1,242.00 | 1,258.50 | 1,188.92 | 54,386 |
| 2024-03-19 | 1,238.00 | 1,257.50 | 1,238.00 | 1,256.50 | 1,187.03 | 70,343 |
| 2024-03-18 | 1,248.50 | 1,253.00 | 1,238.50 | 1,246.00 | 1,177.11 | 57,191 |
| 2024-03-15 | 1,251.50 | 1,262.00 | 1,242.00 | 1,244.50 | 1,175.69 | 92,722 |
| 2024-03-14 | 1,247.00 | 1,265.50 | 1,247.00 | 1,256.50 | 1,187.03 | 84,920 |
| 2024-03-13 | 1,229.00 | 1,248.50 | 1,226.50 | 1,245.50 | 1,176.64 | 83,381 |
| 2024-03-12 | 1,218.50 | 1,231.50 | 1,213.50 | 1,228.00 | 1,160.10 | 118,279 |
| 2024-03-11 | 1,193.50 | 1,216.50 | 1,189.50 | 1,211.50 | 1,144.52 | 83,055 |
| 2024-03-08 | 1,220.00 | 1,224.50 | 1,211.50 | 1,213.00 | 1,139.37 | 69,805 |
| 2024-03-07 | 1,210.00 | 1,229.00 | 1,201.50 | 1,225.00 | 1,150.64 | 78,618 |
| 2024-03-06 | 1,222.00 | 1,227.00 | 1,204.00 | 1,211.50 | 1,137.96 | 81,068 |
| 2024-03-05 | 1,213.00 | 1,222.00 | 1,203.50 | 1,219.50 | 1,145.48 | 96,323 |
| 2024-03-04 | 1,199.50 | 1,214.00 | 1,191.50 | 1,214.00 | 1,140.31 | 65,183 |
| 2024-03-01 | 1,215.00 | 1,219.00 | 1,202.50 | 1,202.50 | 1,129.51 | 65,677 |
| 2024-02-29 | 1,183.00 | 1,200.00 | 1,173.00 | 1,200.00 | 1,127.16 | 71,005 |
| 2024-02-28 | 1,190.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,117.77 | 25,090 |
| 2024-02-27 | 1,164.50 | 1,186.00 | 1,161.00 | 1,184.00 | 1,112.13 | 51,615 |
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.