Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,089.50 | 1,098.50 | 1,078.00 | 1,092.00 | 1,018.95 | 179,296 |
| 2023-09-06 | 1,079.00 | 1,105.50 | 1,074.00 | 1,098.50 | 1,025.02 | 186,554 |
| 2023-09-05 | 1,072.50 | 1,093.00 | 1,068.50 | 1,087.50 | 1,007.91 | 250,844 |
| 2023-09-04 | 1,080.50 | 1,083.00 | 1,073.00 | 1,074.50 | 995.86 | 63,838 |
| 2023-09-01 | 1,071.50 | 1,080.00 | 1,045.50 | 1,074.00 | 995.40 | 296,728 |
| 2023-08-31 | 1,057.50 | 1,074.50 | 1,057.50 | 1,071.50 | 993.08 | 234,120 |
| 2023-08-30 | 1,057.00 | 1,063.00 | 1,048.00 | 1,056.50 | 979.18 | 109,140 |
| 2023-08-29 | 1,041.50 | 1,055.00 | 1,040.50 | 1,055.00 | 977.79 | 77,078 |
| 2023-08-28 | 1,035.00 | 1,050.00 | 1,032.00 | 1,047.50 | 970.84 | 99,752 |
| 2023-08-25 | 1,025.00 | 1,037.00 | 1,018.50 | 1,031.50 | 956.01 | 96,679 |
| 2023-08-24 | 1,034.00 | 1,038.50 | 1,028.00 | 1,030.00 | 954.62 | 75,835 |
| 2023-08-23 | 1,026.00 | 1,039.50 | 1,022.50 | 1,030.00 | 954.62 | 130,473 |
| 2023-08-22 | 1,034.00 | 1,034.00 | 1,024.00 | 1,030.00 | 954.62 | 53,844 |
| 2023-08-21 | 1,019.00 | 1,039.50 | 1,018.00 | 1,033.00 | 957.40 | 102,095 |
| 2023-08-18 | 1,004.00 | 1,019.00 | 997.20 | 1,019.00 | 944.42 | 147,704 |
| 2023-08-17 | 1,005.00 | 1,010.00 | 993.40 | 1,007.00 | 933.30 | 101,935 |
| 2023-08-16 | 1,005.50 | 1,012.00 | 1,001.00 | 1,008.50 | 934.69 | 91,661 |
| 2023-08-15 | 1,016.00 | 1,025.00 | 1,006.00 | 1,013.00 | 938.86 | 128,961 |
| 2023-08-14 | 1,006.00 | 1,013.00 | 997.00 | 1,002.00 | 928.67 | 125,149 |
| 2023-08-11 | 1,041.00 | 1,041.00 | 1,020.50 | 1,021.00 | 946.28 | 89,419 |
| 2023-08-10 | 1,054.50 | 1,059.50 | 1,038.50 | 1,041.00 | 964.81 | 91,173 |
| 2023-08-09 | 1,068.50 | 1,073.00 | 1,052.00 | 1,054.50 | 977.33 | 72,662 |
| 2023-08-08 | 1,062.00 | 1,076.50 | 1,054.50 | 1,064.00 | 986.13 | 154,100 |
| 2023-08-07 | 1,059.50 | 1,074.00 | 1,057.00 | 1,073.50 | 994.94 | 107,358 |
| 2023-08-04 | 1,081.00 | 1,084.00 | 1,061.00 | 1,068.00 | 989.84 | 54,457 |
| 2023-08-03 | 1,074.50 | 1,081.50 | 1,052.00 | 1,080.00 | 1,000.96 | 258,772 |
| 2023-08-02 | 1,056.00 | 1,081.50 | 1,051.00 | 1,072.50 | 994.01 | 182,498 |
| 2023-08-01 | 1,057.00 | 1,075.50 | 1,049.00 | 1,067.50 | 989.37 | 135,157 |
| 2023-07-31 | 1,058.00 | 1,058.00 | 1,043.00 | 1,048.50 | 971.76 | 135,764 |
| 2023-07-28 | 1,050.00 | 1,058.50 | 1,034.50 | 1,055.50 | 978.25 | 129,718 |
| 2023-07-27 | 1,060.00 | 1,060.00 | 1,041.00 | 1,049.50 | 972.69 | 160,184 |
| 2023-07-26 | 1,040.00 | 1,059.00 | 1,037.50 | 1,048.00 | 971.30 | 121,720 |
| 2023-07-25 | 1,057.50 | 1,064.00 | 1,039.00 | 1,040.00 | 963.89 | 103,956 |
| 2023-07-24 | 1,055.00 | 1,077.00 | 1,054.50 | 1,063.00 | 985.20 | 196,723 |
| 2023-07-21 | 972.00 | 1,064.50 | 956.00 | 1,058.50 | 981.03 | 796,410 |
| 2023-07-20 | 954.40 | 968.20 | 945.20 | 968.20 | 897.34 | 114,780 |
| 2023-07-19 | 957.80 | 962.60 | 948.60 | 953.40 | 883.62 | 78,242 |
| 2023-07-18 | 947.00 | 953.00 | 942.00 | 953.00 | 883.25 | 88,055 |
| 2023-07-17 | 939.80 | 950.40 | 934.60 | 950.40 | 880.84 | 73,100 |
| 2023-07-14 | 937.20 | 957.80 | 937.20 | 945.80 | 876.58 | 61,001 |
| 2023-07-13 | 966.00 | 968.20 | 947.80 | 949.80 | 880.29 | 90,856 |
| 2023-07-12 | 961.20 | 969.60 | 957.80 | 967.40 | 896.60 | 124,202 |
| 2023-07-11 | 955.00 | 966.00 | 950.20 | 962.40 | 891.97 | 58,639 |
| 2023-07-10 | 945.00 | 954.20 | 938.40 | 950.20 | 880.66 | 91,711 |
| 2023-07-07 | 933.20 | 947.40 | 925.00 | 947.00 | 877.69 | 82,032 |
| 2023-07-06 | 920.00 | 932.80 | 915.40 | 926.40 | 858.60 | 155,422 |
| 2023-07-05 | 904.80 | 929.80 | 904.40 | 928.40 | 860.45 | 122,578 |
| 2023-07-04 | 916.60 | 924.40 | 906.00 | 908.80 | 842.29 | 83,155 |
| 2023-07-03 | 920.60 | 928.20 | 917.20 | 922.40 | 854.89 | 140,111 |
| 2023-06-30 | 921.80 | 922.80 | 911.40 | 916.60 | 849.52 | 228,408 |
| 2023-06-29 | 906.40 | 924.60 | 904.60 | 921.80 | 854.34 | 157,510 |
| 2023-06-28 | 916.80 | 916.80 | 901.40 | 903.00 | 836.91 | 120,495 |
| 2023-06-27 | 885.40 | 908.00 | 880.40 | 903.20 | 837.10 | 114,572 |
| 2023-06-26 | 893.80 | 897.20 | 882.80 | 885.40 | 820.60 | 113,088 |
| 2023-06-22 | 899.80 | 903.20 | 889.20 | 899.80 | 833.95 | 137,803 |
| 2023-06-21 | 912.60 | 919.80 | 901.60 | 907.40 | 840.99 | 180,000 |
| 2023-06-20 | 913.00 | 925.00 | 904.60 | 909.00 | 842.47 | 383,856 |
| 2023-06-19 | 932.40 | 943.20 | 906.00 | 913.00 | 846.18 | 147,767 |
| 2023-06-16 | 928.20 | 936.80 | 924.60 | 927.60 | 859.71 | 101,805 |
| 2023-06-15 | 937.60 | 944.40 | 916.40 | 924.20 | 856.56 | 178,963 |
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.