Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 806.60 | 813.20 | 793.20 | 794.60 | 725.83 | 307,010 |
| 2022-12-15 | 818.60 | 822.40 | 800.60 | 805.40 | 735.70 | 133,251 |
| 2022-12-14 | 825.80 | 827.60 | 818.20 | 824.40 | 753.05 | 186,342 |
| 2022-12-13 | 836.80 | 847.40 | 817.40 | 826.00 | 754.51 | 389,242 |
| 2022-12-12 | 820.00 | 834.60 | 811.80 | 833.80 | 761.64 | 118,384 |
| 2022-12-09 | 842.00 | 842.80 | 817.60 | 825.60 | 754.15 | 201,931 |
| 2022-12-08 | 846.00 | 850.60 | 833.80 | 841.60 | 768.76 | 181,807 |
| 2022-12-07 | 872.20 | 874.00 | 845.60 | 845.60 | 772.42 | 217,972 |
| 2022-12-06 | 875.40 | 878.20 | 862.40 | 862.40 | 787.76 | 231,511 |
| 2022-12-05 | 883.00 | 884.20 | 868.00 | 875.80 | 800.00 | 122,741 |
| 2022-12-02 | 902.00 | 903.60 | 885.00 | 887.20 | 810.42 | 223,669 |
| 2022-12-01 | 922.60 | 926.80 | 907.20 | 909.80 | 831.06 | 134,121 |
| 2022-11-30 | 920.80 | 923.80 | 907.20 | 913.20 | 834.17 | 411,363 |
| 2022-11-29 | 912.40 | 922.00 | 910.40 | 911.60 | 832.71 | 155,151 |
| 2022-11-28 | 918.00 | 918.00 | 900.00 | 906.40 | 827.96 | 119,455 |
| 2022-11-25 | 907.80 | 918.60 | 907.80 | 918.20 | 838.73 | 73,726 |
| 2022-11-24 | 918.40 | 923.40 | 909.40 | 914.00 | 834.90 | 76,535 |
| 2022-11-23 | 936.00 | 938.20 | 909.80 | 920.40 | 840.74 | 155,367 |
| 2022-11-22 | 923.20 | 930.80 | 913.20 | 928.00 | 847.69 | 129,136 |
| 2022-11-21 | 915.40 | 929.60 | 915.40 | 924.40 | 844.40 | 167,462 |
| 2022-11-18 | 901.60 | 925.80 | 901.60 | 922.80 | 836.55 | 132,890 |
| 2022-11-17 | 899.00 | 909.00 | 885.80 | 901.80 | 817.51 | 197,480 |
| 2022-11-16 | 932.00 | 934.00 | 896.60 | 898.40 | 814.43 | 163,535 |
| 2022-11-15 | 917.60 | 936.60 | 911.60 | 932.00 | 844.89 | 205,575 |
| 2022-11-14 | 917.60 | 926.20 | 901.20 | 913.40 | 828.03 | 162,351 |
| 2022-11-11 | 940.00 | 940.00 | 912.40 | 916.20 | 830.56 | 219,811 |
| 2022-11-10 | 890.00 | 934.80 | 887.00 | 934.60 | 847.24 | 267,738 |
| 2022-11-09 | 915.00 | 915.20 | 896.00 | 903.60 | 819.14 | 98,726 |
| 2022-11-08 | 914.20 | 921.60 | 903.80 | 916.40 | 830.74 | 133,473 |
| 2022-11-07 | 909.00 | 924.00 | 905.40 | 912.60 | 827.30 | 149,739 |
| 2022-11-04 | 884.60 | 903.20 | 882.80 | 899.40 | 815.33 | 81,256 |
| 2022-11-03 | 879.20 | 883.20 | 856.60 | 877.60 | 795.57 | 243,380 |
| 2022-11-02 | 899.40 | 902.00 | 876.40 | 884.80 | 802.10 | 148,296 |
| 2022-11-01 | 886.80 | 899.00 | 886.60 | 898.20 | 814.25 | 245,115 |
| 2022-10-31 | 878.20 | 893.40 | 871.00 | 887.00 | 804.09 | 156,735 |
| 2022-10-28 | 869.80 | 880.80 | 858.60 | 874.60 | 792.85 | 169,588 |
| 2022-10-27 | 862.40 | 882.40 | 861.60 | 876.00 | 794.12 | 135,569 |
| 2022-10-26 | 864.40 | 877.20 | 864.00 | 871.40 | 789.95 | 116,657 |
| 2022-10-25 | 884.80 | 885.80 | 860.60 | 870.80 | 789.41 | 166,297 |
| 2022-10-24 | 863.80 | 884.20 | 857.40 | 878.20 | 796.12 | 261,038 |
| 2022-10-21 | 825.60 | 888.60 | 820.40 | 843.00 | 764.21 | 527,389 |
| 2022-10-20 | 842.60 | 851.80 | 833.80 | 840.00 | 761.49 | 291,214 |
| 2022-10-19 | 840.00 | 845.40 | 836.20 | 842.80 | 764.02 | 271,346 |
| 2022-10-18 | 832.80 | 842.60 | 827.20 | 842.00 | 763.30 | 230,516 |
| 2022-10-17 | 810.20 | 831.00 | 809.40 | 826.40 | 749.16 | 161,106 |
| 2022-10-14 | 816.80 | 825.40 | 807.00 | 813.20 | 737.19 | 210,629 |
| 2022-10-13 | 798.20 | 817.20 | 782.40 | 810.80 | 735.02 | 217,575 |
| 2022-10-12 | 813.00 | 813.40 | 795.80 | 802.60 | 727.58 | 253,391 |
| 2022-10-11 | 807.60 | 810.60 | 790.60 | 809.00 | 733.38 | 202,235 |
| 2022-10-10 | 810.20 | 827.00 | 806.80 | 812.00 | 736.10 | 217,217 |
| 2022-10-07 | 823.60 | 831.00 | 807.00 | 815.80 | 739.55 | 159,264 |
| 2022-10-06 | 802.00 | 829.20 | 796.60 | 827.20 | 749.88 | 241,203 |
| 2022-10-05 | 798.40 | 800.80 | 781.60 | 789.20 | 715.43 | 324,798 |
| 2022-10-04 | 781.00 | 805.00 | 779.00 | 805.00 | 729.76 | 175,231 |
| 2022-10-03 | 749.20 | 773.40 | 735.00 | 770.00 | 698.03 | 179,687 |
| 2022-09-30 | 757.20 | 760.40 | 745.00 | 760.20 | 689.14 | 180,664 |
| 2022-09-29 | 786.60 | 791.60 | 746.40 | 757.20 | 686.43 | 252,555 |
| 2022-09-28 | 771.80 | 796.60 | 762.60 | 793.40 | 719.24 | 307,320 |
| 2022-09-27 | 775.00 | 791.80 | 773.40 | 785.60 | 712.17 | 288,207 |
| 2022-09-26 | 741.00 | 774.60 | 741.00 | 766.40 | 694.77 | 253,088 |
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.