Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,158.50 | 1,169.00 | 1,157.50 | 1,165.50 | 1,094.76 | 35,534 |
| 2024-02-23 | 1,151.00 | 1,158.50 | 1,145.00 | 1,158.50 | 1,088.18 | 72,860 |
| 2024-02-22 | 1,148.50 | 1,154.50 | 1,139.00 | 1,151.00 | 1,081.14 | 139,617 |
| 2024-02-21 | 1,134.00 | 1,141.50 | 1,133.00 | 1,137.00 | 1,067.99 | 104,070 |
| 2024-02-20 | 1,150.00 | 1,151.00 | 1,134.50 | 1,137.00 | 1,067.99 | 71,177 |
| 2024-02-19 | 1,155.00 | 1,164.00 | 1,150.50 | 1,150.50 | 1,080.67 | 57,465 |
| 2024-02-16 | 1,172.50 | 1,194.00 | 1,166.00 | 1,172.00 | 1,100.86 | 144,343 |
| 2024-02-15 | 1,163.50 | 1,169.00 | 1,157.00 | 1,159.00 | 1,088.65 | 134,179 |
| 2024-02-14 | 1,133.50 | 1,180.50 | 1,133.50 | 1,158.00 | 1,087.71 | 147,743 |
| 2024-02-13 | 1,151.50 | 1,157.00 | 1,136.00 | 1,146.00 | 1,076.44 | 91,158 |
| 2024-02-12 | 1,153.00 | 1,160.50 | 1,143.50 | 1,151.50 | 1,081.61 | 44,905 |
| 2024-02-09 | 1,141.50 | 1,156.50 | 1,141.50 | 1,153.00 | 1,083.02 | 69,792 |
| 2024-02-08 | 1,137.50 | 1,148.00 | 1,137.50 | 1,141.50 | 1,072.21 | 74,272 |
| 2024-02-07 | 1,164.00 | 1,168.50 | 1,134.50 | 1,137.50 | 1,068.46 | 96,903 |
| 2024-02-06 | 1,160.00 | 1,171.50 | 1,154.00 | 1,164.00 | 1,093.35 | 97,440 |
| 2024-02-05 | 1,168.00 | 1,179.00 | 1,154.00 | 1,156.50 | 1,086.30 | 111,989 |
| 2024-02-02 | 1,155.50 | 1,174.00 | 1,150.00 | 1,174.00 | 1,102.74 | 157,004 |
| 2024-02-01 | 1,124.50 | 1,157.50 | 1,121.50 | 1,139.50 | 1,070.33 | 115,531 |
| 2024-01-31 | 1,133.50 | 1,146.00 | 1,125.00 | 1,126.50 | 1,058.12 | 108,642 |
| 2024-01-30 | 1,142.00 | 1,155.50 | 1,125.50 | 1,141.50 | 1,072.21 | 181,160 |
| 2024-01-29 | 1,124.00 | 1,148.50 | 1,116.50 | 1,142.50 | 1,073.15 | 153,514 |
| 2024-01-26 | 1,081.00 | 1,135.50 | 1,027.00 | 1,124.00 | 1,055.78 | 491,367 |
| 2024-01-25 | 1,062.50 | 1,075.50 | 1,051.00 | 1,075.50 | 1,010.22 | 161,552 |
| 2024-01-24 | 1,089.00 | 1,090.00 | 1,053.00 | 1,062.50 | 998.01 | 130,690 |
| 2024-01-23 | 1,087.00 | 1,095.00 | 1,080.50 | 1,083.00 | 1,017.26 | 63,064 |
| 2024-01-22 | 1,077.50 | 1,088.50 | 1,074.50 | 1,083.50 | 1,017.73 | 89,836 |
| 2024-01-19 | 1,080.00 | 1,086.50 | 1,063.00 | 1,069.00 | 1,004.11 | 115,183 |
| 2024-01-18 | 1,072.00 | 1,088.50 | 1,060.00 | 1,082.00 | 1,016.32 | 89,730 |
| 2024-01-17 | 1,080.00 | 1,083.50 | 1,058.50 | 1,060.50 | 996.13 | 110,439 |
| 2024-01-16 | 1,071.00 | 1,080.50 | 1,063.00 | 1,080.50 | 1,014.92 | 86,503 |
| 2024-01-15 | 1,075.00 | 1,075.50 | 1,067.50 | 1,069.50 | 1,004.58 | 58,708 |
| 2024-01-12 | 1,091.00 | 1,100.00 | 1,074.50 | 1,081.00 | 1,015.39 | 142,715 |
| 2024-01-11 | 1,072.50 | 1,079.00 | 1,067.00 | 1,073.00 | 1,007.87 | 56,037 |
| 2024-01-10 | 1,074.50 | 1,076.50 | 1,058.00 | 1,064.00 | 999.42 | 46,615 |
| 2024-01-09 | 1,074.00 | 1,080.00 | 1,068.50 | 1,074.00 | 1,008.81 | 72,614 |
| 2024-01-08 | 1,063.00 | 1,074.50 | 1,055.50 | 1,073.00 | 1,007.87 | 119,461 |
| 2024-01-05 | 1,056.00 | 1,061.50 | 1,042.50 | 1,046.00 | 982.51 | 69,769 |
| 2024-01-04 | 1,082.00 | 1,084.50 | 1,034.00 | 1,069.50 | 1,004.58 | 261,262 |
| 2024-01-03 | 1,122.00 | 1,127.50 | 1,084.00 | 1,084.50 | 1,018.67 | 143,997 |
| 2024-01-02 | 1,110.00 | 1,122.50 | 1,104.50 | 1,120.00 | 1,052.02 | 116,713 |
| 2023-12-29 | 1,105.00 | 1,121.00 | 1,102.00 | 1,104.00 | 1,036.99 | 127,348 |
| 2023-12-28 | 1,100.50 | 1,103.50 | 1,089.00 | 1,102.50 | 1,035.58 | 84,175 |
| 2023-12-27 | 1,100.00 | 1,111.50 | 1,097.00 | 1,099.00 | 1,032.29 | 67,117 |
| 2023-12-22 | 1,089.00 | 1,097.50 | 1,084.00 | 1,092.50 | 1,026.19 | 70,111 |
| 2023-12-21 | 1,083.00 | 1,094.50 | 1,081.00 | 1,089.00 | 1,022.90 | 141,103 |
| 2023-12-20 | 1,073.50 | 1,093.50 | 1,068.00 | 1,089.50 | 1,023.37 | 144,660 |
| 2023-12-19 | 1,069.50 | 1,074.50 | 1,061.50 | 1,068.50 | 1,003.64 | 73,558 |
| 2023-12-18 | 1,064.50 | 1,069.50 | 1,050.50 | 1,068.00 | 1,003.17 | 99,078 |
| 2023-12-15 | 1,077.00 | 1,087.00 | 1,073.50 | 1,073.50 | 1,008.34 | 148,719 |
| 2023-12-14 | 1,063.00 | 1,075.00 | 1,048.00 | 1,075.00 | 1,009.75 | 175,018 |
| 2023-12-13 | 1,060.00 | 1,069.50 | 1,042.00 | 1,042.00 | 978.75 | 118,434 |
| 2023-12-12 | 1,065.50 | 1,069.50 | 1,057.00 | 1,060.00 | 995.66 | 71,257 |
| 2023-12-11 | 1,066.50 | 1,068.00 | 1,050.50 | 1,065.00 | 1,000.36 | 143,228 |
| 2023-12-08 | 1,051.50 | 1,072.00 | 1,051.00 | 1,066.50 | 1,001.77 | 90,535 |
| 2023-12-07 | 1,069.50 | 1,069.50 | 1,046.50 | 1,052.00 | 988.15 | 184,216 |
| 2023-12-06 | 1,077.00 | 1,086.50 | 1,064.50 | 1,074.50 | 1,009.28 | 177,174 |
| 2023-12-05 | 1,099.00 | 1,099.00 | 1,064.00 | 1,076.50 | 1,011.16 | 232,169 |
| 2023-12-04 | 1,090.00 | 1,104.50 | 1,084.00 | 1,103.00 | 1,036.05 | 134,122 |
| 2023-12-01 | 1,088.00 | 1,095.50 | 1,083.00 | 1,089.00 | 1,022.90 | 82,949 |
| 2023-11-30 | 1,078.00 | 1,091.50 | 1,073.00 | 1,084.50 | 1,018.67 | 200,690 |
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.