Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,045.00 | 1,076.00 | 1,045.00 | 1,071.00 | 1,005.99 | 149,363 |
| 2023-11-28 | 1,059.50 | 1,065.00 | 1,042.50 | 1,051.00 | 987.21 | 110,355 |
| 2023-11-27 | 1,071.50 | 1,073.50 | 1,061.00 | 1,064.00 | 999.42 | 96,982 |
| 2023-11-24 | 1,076.00 | 1,084.50 | 1,070.50 | 1,077.00 | 1,004.95 | 72,296 |
| 2023-11-23 | 1,070.00 | 1,077.50 | 1,065.50 | 1,074.00 | 1,002.16 | 44,265 |
| 2023-11-22 | 1,059.50 | 1,075.50 | 1,059.50 | 1,071.50 | 999.82 | 92,740 |
| 2023-11-21 | 1,069.50 | 1,074.50 | 1,055.50 | 1,061.00 | 990.02 | 113,449 |
| 2023-11-20 | 1,083.50 | 1,086.00 | 1,068.00 | 1,070.50 | 998.89 | 82,462 |
| 2023-11-17 | 1,062.00 | 1,082.00 | 1,060.50 | 1,078.50 | 1,006.35 | 130,383 |
| 2023-11-16 | 1,084.00 | 1,086.50 | 1,061.00 | 1,063.50 | 992.36 | 105,646 |
| 2023-11-15 | 1,070.50 | 1,081.50 | 1,064.50 | 1,077.50 | 1,005.42 | 154,896 |
| 2023-11-14 | 1,058.00 | 1,074.00 | 1,051.00 | 1,070.50 | 998.89 | 181,966 |
| 2023-11-13 | 1,042.50 | 1,071.00 | 1,042.50 | 1,060.00 | 989.09 | 95,171 |
| 2023-11-10 | 1,040.00 | 1,046.00 | 1,022.50 | 1,038.50 | 969.03 | 107,310 |
| 2023-11-09 | 1,050.50 | 1,057.50 | 1,046.50 | 1,050.50 | 980.23 | 118,613 |
| 2023-11-08 | 1,053.00 | 1,067.50 | 1,053.00 | 1,055.50 | 984.89 | 86,664 |
| 2023-11-07 | 1,057.00 | 1,058.50 | 1,044.50 | 1,056.00 | 985.36 | 101,148 |
| 2023-11-06 | 1,042.50 | 1,059.00 | 1,039.00 | 1,058.50 | 987.69 | 184,347 |
| 2023-11-03 | 1,027.50 | 1,030.00 | 1,022.50 | 1,026.00 | 957.37 | 113,890 |
| 2023-11-02 | 1,030.50 | 1,051.00 | 993.80 | 1,015.50 | 947.57 | 213,875 |
| 2023-11-01 | 1,024.50 | 1,037.00 | 1,019.50 | 1,023.50 | 955.03 | 89,622 |
| 2023-10-31 | 1,011.50 | 1,033.00 | 1,005.00 | 1,027.50 | 958.77 | 178,916 |
| 2023-10-30 | 1,036.50 | 1,044.50 | 1,010.50 | 1,015.00 | 947.10 | 202,019 |
| 2023-10-27 | 1,075.00 | 1,075.00 | 1,032.00 | 1,040.00 | 970.43 | 167,331 |
| 2023-10-26 | 1,076.00 | 1,090.00 | 1,057.50 | 1,075.00 | 1,003.09 | 220,868 |
| 2023-10-25 | 1,058.00 | 1,069.50 | 1,055.50 | 1,061.00 | 990.02 | 142,122 |
| 2023-10-24 | 1,060.50 | 1,077.00 | 1,044.50 | 1,073.50 | 1,001.69 | 244,355 |
| 2023-10-23 | 1,060.00 | 1,079.00 | 1,047.50 | 1,072.00 | 1,000.29 | 316,570 |
| 2023-10-20 | 992.80 | 1,069.50 | 977.20 | 1,036.50 | 967.16 | 637,583 |
| 2023-10-19 | 1,024.50 | 1,024.50 | 1,001.00 | 1,001.00 | 934.04 | 182,828 |
| 2023-10-18 | 1,040.00 | 1,041.00 | 1,019.00 | 1,032.00 | 962.96 | 161,103 |
| 2023-10-17 | 1,040.50 | 1,041.50 | 1,027.50 | 1,040.50 | 970.90 | 137,405 |
| 2023-10-16 | 1,045.00 | 1,051.50 | 1,031.50 | 1,040.50 | 970.90 | 110,690 |
| 2023-10-13 | 1,054.00 | 1,057.00 | 1,040.00 | 1,049.50 | 979.29 | 110,254 |
| 2023-10-12 | 1,060.00 | 1,064.00 | 1,041.00 | 1,054.00 | 983.49 | 148,219 |
| 2023-10-11 | 1,058.50 | 1,066.50 | 1,050.50 | 1,060.00 | 989.09 | 118,314 |
| 2023-10-10 | 1,035.50 | 1,062.00 | 1,035.50 | 1,058.50 | 987.69 | 134,260 |
| 2023-10-09 | 1,040.00 | 1,044.50 | 1,027.50 | 1,031.00 | 962.03 | 102,697 |
| 2023-10-06 | 1,020.50 | 1,034.50 | 1,012.00 | 1,027.00 | 958.30 | 139,408 |
| 2023-10-05 | 1,032.00 | 1,039.00 | 1,019.00 | 1,019.00 | 950.83 | 98,176 |
| 2023-10-04 | 1,024.00 | 1,032.50 | 1,011.50 | 1,030.00 | 961.10 | 156,527 |
| 2023-10-03 | 1,049.00 | 1,056.00 | 1,032.50 | 1,032.50 | 963.43 | 140,100 |
| 2023-10-02 | 1,059.50 | 1,066.50 | 1,052.00 | 1,054.50 | 983.96 | 130,832 |
| 2023-09-29 | 1,067.00 | 1,075.50 | 1,058.50 | 1,059.50 | 988.63 | 139,766 |
| 2023-09-28 | 1,061.00 | 1,066.50 | 1,050.50 | 1,063.50 | 992.36 | 194,025 |
| 2023-09-27 | 1,058.00 | 1,072.00 | 1,050.00 | 1,062.50 | 991.42 | 106,192 |
| 2023-09-26 | 1,071.50 | 1,074.00 | 1,060.50 | 1,064.50 | 993.29 | 87,115 |
| 2023-09-25 | 1,070.00 | 1,073.50 | 1,046.50 | 1,072.00 | 1,000.29 | 101,391 |
| 2023-09-22 | 1,061.50 | 1,086.50 | 1,060.50 | 1,074.00 | 1,002.16 | 207,174 |
| 2023-09-21 | 1,069.00 | 1,076.00 | 1,065.00 | 1,070.00 | 998.42 | 181,603 |
| 2023-09-20 | 1,052.50 | 1,082.50 | 1,052.50 | 1,074.00 | 1,002.16 | 133,319 |
| 2023-09-19 | 1,055.00 | 1,064.50 | 1,049.00 | 1,052.50 | 982.09 | 122,037 |
| 2023-09-18 | 1,077.00 | 1,082.00 | 1,063.00 | 1,064.50 | 993.29 | 216,333 |
| 2023-09-15 | 1,065.00 | 1,083.00 | 1,046.50 | 1,079.50 | 1,007.29 | 475,336 |
| 2023-09-14 | 1,080.00 | 1,081.50 | 1,028.50 | 1,058.00 | 987.23 | 433,630 |
| 2023-09-13 | 1,101.50 | 1,106.00 | 1,080.50 | 1,081.00 | 1,008.69 | 273,501 |
| 2023-09-12 | 1,099.00 | 1,122.00 | 1,081.50 | 1,107.50 | 1,033.41 | 197,923 |
| 2023-09-11 | 1,099.50 | 1,109.00 | 1,091.50 | 1,099.00 | 1,025.48 | 190,765 |
| 2023-09-08 | 1,096.00 | 1,105.50 | 1,076.00 | 1,090.00 | 1,017.08 | 102,459 |
| 2023-09-07 | 1,089.50 | 1,098.50 | 1,078.00 | 1,092.00 | 1,018.95 | 179,296 |
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.