Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 970.60 | 970.60 | 950.20 | 960.20 | 889.93 | 276,888 |
| 2023-06-12 | 950.20 | 965.00 | 939.40 | 961.60 | 891.22 | 148,741 |
| 2023-06-09 | 953.20 | 961.20 | 950.20 | 950.20 | 880.66 | 175,657 |
| 2023-06-08 | 965.00 | 991.60 | 958.00 | 959.40 | 889.19 | 318,035 |
| 2023-06-07 | 943.00 | 957.80 | 942.20 | 955.60 | 885.66 | 216,361 |
| 2023-06-05 | 918.00 | 935.60 | 914.00 | 928.60 | 860.64 | 151,421 |
| 2023-06-02 | 885.80 | 917.80 | 885.80 | 916.80 | 849.70 | 134,423 |
| 2023-06-01 | 884.80 | 899.00 | 884.00 | 890.40 | 825.24 | 161,137 |
| 2023-05-31 | 888.00 | 896.20 | 866.20 | 868.20 | 804.66 | 320,131 |
| 2023-05-30 | 900.20 | 914.20 | 899.60 | 902.00 | 835.99 | 127,921 |
| 2023-05-29 | 909.00 | 913.80 | 895.20 | 897.40 | 831.72 | 68,105 |
| 2023-05-26 | 876.20 | 909.00 | 875.20 | 906.00 | 839.69 | 144,898 |
| 2023-05-25 | 872.00 | 877.00 | 863.40 | 876.20 | 812.07 | 169,025 |
| 2023-05-24 | 896.60 | 899.00 | 874.00 | 881.20 | 816.71 | 107,179 |
| 2023-05-23 | 915.20 | 922.00 | 910.80 | 915.60 | 842.09 | 102,413 |
| 2023-05-22 | 920.00 | 920.00 | 907.20 | 915.00 | 841.54 | 97,450 |
| 2023-05-19 | 920.00 | 932.00 | 915.00 | 921.20 | 847.24 | 167,847 |
| 2023-05-17 | 884.20 | 894.20 | 884.20 | 891.00 | 819.46 | 34,466 |
| 2023-05-16 | 892.80 | 899.40 | 884.60 | 892.60 | 820.94 | 214,260 |
| 2023-05-15 | 912.40 | 922.00 | 900.00 | 906.20 | 833.44 | 156,639 |
| 2023-05-12 | 915.80 | 923.40 | 911.80 | 914.40 | 840.98 | 211,164 |
| 2023-05-11 | 907.60 | 921.00 | 897.60 | 913.40 | 840.07 | 195,746 |
| 2023-05-10 | 890.60 | 910.00 | 889.80 | 907.40 | 834.55 | 209,798 |
| 2023-05-09 | 883.40 | 892.20 | 879.80 | 892.20 | 820.57 | 166,526 |
| 2023-05-08 | 865.40 | 884.00 | 860.20 | 880.40 | 809.71 | 118,753 |
| 2023-05-05 | 845.00 | 865.80 | 837.00 | 865.20 | 795.74 | 162,674 |
| 2023-05-04 | 866.00 | 875.80 | 847.40 | 851.20 | 782.86 | 362,032 |
| 2023-05-03 | 868.20 | 880.40 | 863.60 | 866.60 | 797.02 | 182,903 |
| 2023-05-02 | 877.40 | 883.00 | 860.00 | 864.00 | 794.63 | 288,770 |
| 2023-04-28 | 875.40 | 881.80 | 862.20 | 875.20 | 804.93 | 220,844 |
| 2023-04-27 | 886.40 | 899.60 | 862.00 | 866.60 | 797.02 | 197,726 |
| 2023-04-26 | 881.00 | 896.20 | 874.00 | 893.40 | 821.67 | 152,287 |
| 2023-04-25 | 885.00 | 894.20 | 880.40 | 890.00 | 818.54 | 240,974 |
| 2023-04-24 | 890.00 | 902.00 | 876.80 | 885.00 | 813.95 | 236,993 |
| 2023-04-21 | 944.20 | 952.40 | 873.00 | 897.20 | 825.17 | 538,268 |
| 2023-04-20 | 959.00 | 959.00 | 931.20 | 944.80 | 868.94 | 178,121 |
| 2023-04-19 | 952.00 | 955.00 | 941.60 | 951.60 | 875.20 | 96,443 |
| 2023-04-18 | 950.00 | 966.40 | 946.60 | 951.40 | 875.01 | 160,745 |
| 2023-04-17 | 956.00 | 964.40 | 941.00 | 941.00 | 865.45 | 136,866 |
| 2023-04-14 | 925.40 | 951.20 | 920.20 | 948.00 | 871.89 | 214,674 |
| 2023-04-13 | 918.00 | 924.00 | 908.60 | 917.20 | 843.56 | 106,980 |
| 2023-04-12 | 927.80 | 932.40 | 920.40 | 923.00 | 848.89 | 199,169 |
| 2023-04-11 | 931.80 | 933.20 | 923.40 | 926.40 | 852.02 | 142,714 |
| 2023-04-06 | 924.80 | 926.20 | 910.00 | 915.00 | 841.54 | 88,325 |
| 2023-04-05 | 937.60 | 942.00 | 916.20 | 916.80 | 843.19 | 129,982 |
| 2023-04-04 | 966.40 | 967.20 | 935.00 | 937.60 | 862.32 | 156,207 |
| 2023-04-03 | 960.80 | 974.00 | 959.00 | 963.40 | 886.05 | 93,102 |
| 2023-03-31 | 952.00 | 966.20 | 952.00 | 965.80 | 888.26 | 73,247 |
| 2023-03-30 | 948.20 | 964.00 | 947.80 | 957.60 | 880.72 | 154,610 |
| 2023-03-29 | 937.00 | 945.60 | 930.20 | 937.60 | 862.32 | 177,264 |
| 2023-03-28 | 934.00 | 935.80 | 926.20 | 927.20 | 852.76 | 153,266 |
| 2023-03-27 | 927.60 | 937.80 | 916.40 | 920.60 | 846.69 | 177,006 |
| 2023-03-24 | 908.40 | 924.80 | 907.40 | 920.20 | 846.32 | 249,099 |
| 2023-03-23 | 908.00 | 915.40 | 901.00 | 911.00 | 837.86 | 165,861 |
| 2023-03-22 | 921.00 | 931.80 | 916.60 | 928.00 | 853.49 | 158,560 |
| 2023-03-21 | 910.00 | 927.20 | 901.80 | 923.80 | 849.63 | 172,683 |
| 2023-03-20 | 907.80 | 918.40 | 887.80 | 903.20 | 830.68 | 221,146 |
| 2023-03-17 | 939.60 | 944.60 | 906.60 | 908.00 | 835.10 | 289,495 |
| 2023-03-16 | 928.00 | 941.00 | 914.80 | 939.60 | 864.16 | 197,116 |
| 2023-03-15 | 952.00 | 959.60 | 918.80 | 923.00 | 848.89 | 361,991 |
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.