Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 947.40 | 975.40 | 946.80 | 971.20 | 893.22 | 185,714 |
| 2023-03-13 | 982.20 | 984.00 | 931.80 | 946.40 | 870.42 | 295,774 |
| 2023-03-10 | 996.00 | 1,010.50 | 981.40 | 993.80 | 914.01 | 245,701 |
| 2023-03-09 | 1,017.00 | 1,029.00 | 1,005.50 | 1,022.50 | 940.41 | 207,706 |
| 2023-03-08 | 1,007.00 | 1,019.50 | 1,006.00 | 1,013.50 | 932.13 | 237,558 |
| 2023-03-07 | 1,002.00 | 1,013.50 | 993.40 | 1,005.00 | 924.31 | 385,797 |
| 2023-03-06 | 1,010.50 | 1,024.00 | 1,002.00 | 1,014.50 | 926.70 | 808,783 |
| 2023-03-03 | 976.40 | 986.60 | 965.80 | 984.20 | 899.02 | 312,984 |
| 2023-03-02 | 970.40 | 976.60 | 963.20 | 967.20 | 883.49 | 224,100 |
| 2023-03-01 | 967.20 | 979.40 | 965.60 | 977.20 | 892.63 | 268,123 |
| 2023-02-28 | 965.80 | 970.00 | 960.00 | 965.00 | 881.48 | 266,818 |
| 2023-02-27 | 953.20 | 977.80 | 953.20 | 975.60 | 891.17 | 231,433 |
| 2023-02-24 | 949.20 | 953.60 | 929.00 | 949.80 | 867.60 | 340,511 |
| 2023-02-23 | 945.00 | 950.00 | 941.20 | 942.40 | 860.84 | 217,622 |
| 2023-02-22 | 936.00 | 940.20 | 926.40 | 940.20 | 858.83 | 158,650 |
| 2023-02-21 | 942.00 | 952.80 | 935.00 | 945.00 | 863.22 | 197,518 |
| 2023-02-20 | 940.60 | 949.00 | 932.80 | 937.20 | 856.09 | 90,843 |
| 2023-02-17 | 935.00 | 940.00 | 929.00 | 935.00 | 854.08 | 124,030 |
| 2023-02-16 | 941.60 | 942.00 | 927.00 | 937.00 | 855.91 | 168,913 |
| 2023-02-15 | 930.00 | 937.40 | 926.40 | 937.00 | 855.91 | 265,689 |
| 2023-02-14 | 934.20 | 934.20 | 920.00 | 931.80 | 851.16 | 282,041 |
| 2023-02-13 | 929.20 | 935.80 | 926.00 | 931.80 | 851.16 | 115,390 |
| 2023-02-10 | 947.40 | 950.00 | 923.40 | 930.20 | 849.70 | 190,541 |
| 2023-02-09 | 963.40 | 967.60 | 954.80 | 958.00 | 875.09 | 175,749 |
| 2023-02-08 | 961.20 | 965.80 | 954.80 | 959.60 | 876.55 | 431,856 |
| 2023-02-07 | 959.40 | 972.00 | 948.60 | 950.80 | 868.51 | 450,402 |
| 2023-02-06 | 944.20 | 947.80 | 937.40 | 947.20 | 865.23 | 319,312 |
| 2023-02-03 | 948.00 | 951.00 | 926.00 | 946.20 | 864.31 | 424,700 |
| 2023-02-02 | 945.00 | 958.60 | 929.40 | 956.00 | 873.26 | 332,477 |
| 2023-02-01 | 957.00 | 963.40 | 944.20 | 945.00 | 863.22 | 298,964 |
| 2023-01-31 | 938.00 | 960.40 | 924.20 | 957.00 | 874.18 | 503,735 |
| 2023-01-30 | 948.00 | 950.00 | 934.00 | 944.00 | 862.30 | 232,957 |
| 2023-01-27 | 859.40 | 953.40 | 850.20 | 951.80 | 869.43 | 660,948 |
| 2023-01-26 | 857.80 | 866.40 | 848.20 | 858.00 | 783.74 | 187,827 |
| 2023-01-25 | 856.80 | 856.80 | 842.60 | 850.00 | 776.44 | 125,405 |
| 2023-01-24 | 865.00 | 870.00 | 843.40 | 855.00 | 781.00 | 263,494 |
| 2023-01-23 | 837.00 | 863.60 | 835.40 | 863.60 | 788.86 | 179,755 |
| 2023-01-20 | 830.40 | 840.40 | 824.80 | 839.60 | 766.94 | 202,678 |
| 2023-01-19 | 839.80 | 844.00 | 826.60 | 827.00 | 755.43 | 186,153 |
| 2023-01-18 | 835.60 | 855.40 | 832.40 | 841.80 | 768.95 | 287,637 |
| 2023-01-17 | 839.00 | 854.60 | 835.60 | 853.80 | 779.91 | 182,273 |
| 2023-01-16 | 827.60 | 838.00 | 824.40 | 838.00 | 765.48 | 80,770 |
| 2023-01-13 | 832.40 | 834.60 | 820.20 | 824.40 | 753.05 | 259,995 |
| 2023-01-12 | 832.80 | 836.60 | 807.60 | 825.60 | 754.15 | 331,546 |
| 2023-01-11 | 820.00 | 833.60 | 817.00 | 825.00 | 753.60 | 95,125 |
| 2023-01-10 | 821.20 | 823.40 | 813.60 | 814.20 | 743.74 | 97,896 |
| 2023-01-09 | 822.20 | 836.00 | 821.80 | 829.00 | 757.25 | 183,405 |
| 2023-01-05 | 815.00 | 823.00 | 812.00 | 822.80 | 751.59 | 56,660 |
| 2023-01-04 | 820.80 | 828.60 | 814.80 | 821.20 | 750.13 | 232,819 |
| 2023-01-03 | 814.40 | 830.60 | 810.00 | 824.20 | 752.87 | 149,717 |
| 2023-01-02 | 796.40 | 822.40 | 796.40 | 819.40 | 748.49 | 65,843 |
| 2022-12-30 | 806.80 | 806.80 | 796.40 | 796.40 | 727.48 | 140,409 |
| 2022-12-29 | 790.60 | 809.60 | 786.60 | 809.60 | 739.53 | 111,761 |
| 2022-12-28 | 787.00 | 799.20 | 787.00 | 794.80 | 726.01 | 185,567 |
| 2022-12-27 | 784.20 | 791.60 | 783.00 | 786.60 | 718.52 | 86,442 |
| 2022-12-23 | 778.00 | 783.20 | 773.60 | 782.00 | 714.32 | 132,319 |
| 2022-12-22 | 790.40 | 802.40 | 782.40 | 783.80 | 715.97 | 211,527 |
| 2022-12-21 | 792.40 | 796.80 | 787.40 | 791.00 | 722.54 | 195,609 |
| 2022-12-20 | 781.40 | 794.40 | 777.40 | 792.00 | 723.46 | 204,704 |
| 2022-12-19 | 794.60 | 798.00 | 787.00 | 789.00 | 720.72 | 137,734 |
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.