Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 741.00 | 774.60 | 741.00 | 766.40 | 694.77 | 253,088 |
| 2022-09-23 | 777.40 | 777.40 | 739.40 | 744.80 | 675.18 | 413,330 |
| 2022-09-22 | 786.20 | 793.80 | 774.40 | 777.40 | 704.74 | 181,297 |
| 2022-09-21 | 795.60 | 800.60 | 762.00 | 796.20 | 721.78 | 346,693 |
| 2022-09-20 | 814.60 | 818.40 | 798.40 | 799.60 | 724.86 | 211,606 |
| 2022-09-19 | 793.80 | 813.20 | 784.00 | 810.00 | 734.29 | 130,074 |
| 2022-09-16 | 792.00 | 796.20 | 776.80 | 793.80 | 719.60 | 172,246 |
| 2022-09-15 | 797.80 | 814.80 | 784.00 | 804.40 | 729.21 | 170,755 |
| 2022-09-14 | 799.40 | 806.40 | 787.40 | 797.80 | 723.23 | 154,018 |
| 2022-09-13 | 823.80 | 825.80 | 797.60 | 805.80 | 730.48 | 152,290 |
| 2022-09-12 | 805.00 | 819.80 | 800.40 | 817.40 | 741.00 | 103,270 |
| 2022-09-09 | 797.00 | 800.00 | 787.80 | 796.60 | 722.14 | 151,260 |
| 2022-09-08 | 801.80 | 807.60 | 776.20 | 794.20 | 719.97 | 276,796 |
| 2022-09-07 | 789.80 | 796.20 | 781.40 | 792.20 | 718.15 | 275,197 |
| 2022-09-06 | 799.00 | 805.60 | 789.00 | 792.60 | 718.52 | 201,691 |
| 2022-09-05 | 815.00 | 817.80 | 790.40 | 798.20 | 717.13 | 131,133 |
| 2022-09-02 | 828.60 | 838.60 | 818.00 | 836.60 | 751.63 | 184,630 |
| 2022-09-01 | 824.20 | 831.60 | 808.00 | 809.00 | 726.84 | 253,581 |
| 2022-08-31 | 837.60 | 853.20 | 826.80 | 828.60 | 744.44 | 174,815 |
| 2022-08-30 | 851.60 | 853.40 | 833.00 | 839.60 | 754.33 | 140,882 |
| 2022-08-29 | 835.00 | 846.80 | 820.60 | 840.20 | 754.87 | 162,945 |
| 2022-08-26 | 862.00 | 867.80 | 841.60 | 843.00 | 757.38 | 165,296 |
| 2022-08-25 | 858.00 | 859.80 | 843.80 | 859.00 | 771.76 | 131,898 |
| 2022-08-24 | 844.80 | 854.00 | 834.60 | 851.60 | 765.11 | 160,946 |
| 2022-08-23 | 824.80 | 844.80 | 821.20 | 841.60 | 756.12 | 264,827 |
| 2022-08-22 | 862.00 | 863.00 | 827.00 | 833.40 | 748.76 | 141,729 |
| 2022-08-19 | 875.60 | 880.40 | 863.80 | 868.40 | 780.20 | 172,294 |
| 2022-08-18 | 860.00 | 873.00 | 851.60 | 872.20 | 783.62 | 140,278 |
| 2022-08-17 | 880.40 | 884.80 | 847.40 | 847.40 | 761.33 | 171,080 |
| 2022-08-16 | 867.20 | 879.00 | 865.00 | 879.00 | 789.73 | 134,200 |
| 2022-08-15 | 864.00 | 867.80 | 850.80 | 863.80 | 776.07 | 179,764 |
| 2022-08-12 | 850.00 | 866.00 | 849.60 | 863.20 | 775.53 | 113,012 |
| 2022-08-11 | 844.40 | 846.60 | 831.40 | 840.80 | 755.41 | 91,981 |
| 2022-08-10 | 807.00 | 836.40 | 807.00 | 832.80 | 748.22 | 129,466 |
| 2022-08-09 | 826.60 | 826.60 | 810.40 | 815.00 | 732.23 | 99,931 |
| 2022-08-08 | 804.60 | 828.00 | 804.20 | 828.00 | 743.91 | 127,496 |
| 2022-08-05 | 825.00 | 829.40 | 805.40 | 805.40 | 723.60 | 295,682 |
| 2022-08-04 | 871.80 | 874.80 | 829.20 | 829.60 | 745.34 | 263,223 |
| 2022-08-03 | 856.00 | 869.20 | 853.60 | 868.40 | 780.20 | 159,532 |
| 2022-08-02 | 860.00 | 862.80 | 847.40 | 860.80 | 773.37 | 115,963 |
| 2022-08-01 | 874.20 | 877.60 | 857.80 | 867.20 | 779.12 | 142,857 |
| 2022-07-29 | 882.20 | 887.60 | 869.00 | 874.20 | 785.41 | 174,002 |
| 2022-07-28 | 869.80 | 877.80 | 862.60 | 873.20 | 784.51 | 140,845 |
| 2022-07-27 | 854.40 | 870.20 | 850.00 | 858.40 | 771.22 | 242,397 |
| 2022-07-26 | 848.00 | 850.40 | 829.60 | 845.00 | 759.18 | 261,584 |
| 2022-07-25 | 840.00 | 854.00 | 832.40 | 844.00 | 758.28 | 206,700 |
| 2022-07-22 | 823.00 | 890.00 | 813.20 | 842.00 | 756.48 | 471,067 |
| 2022-07-21 | 835.00 | 835.00 | 803.40 | 820.00 | 736.72 | 216,958 |
| 2022-07-20 | 822.00 | 833.20 | 808.20 | 815.60 | 732.76 | 217,218 |
| 2022-07-19 | 787.60 | 816.80 | 787.60 | 816.40 | 733.48 | 222,396 |
| 2022-07-18 | 793.40 | 804.20 | 785.20 | 798.40 | 717.31 | 207,261 |
| 2022-07-15 | 765.40 | 781.00 | 759.20 | 780.00 | 700.78 | 154,536 |
| 2022-07-14 | 785.00 | 787.40 | 754.40 | 761.80 | 684.43 | 124,926 |
| 2022-07-13 | 807.00 | 807.00 | 777.00 | 781.60 | 702.22 | 267,442 |
| 2022-07-12 | 771.00 | 807.00 | 771.00 | 804.60 | 722.88 | 153,222 |
| 2022-07-11 | 791.60 | 807.40 | 786.60 | 786.60 | 706.71 | 155,960 |
| 2022-07-08 | 794.00 | 808.20 | 792.40 | 806.60 | 724.68 | 209,619 |
| 2022-07-07 | 749.20 | 786.00 | 749.20 | 785.60 | 705.81 | 215,171 |
| 2022-07-06 | 749.60 | 761.40 | 742.60 | 745.40 | 669.69 | 199,969 |
| 2022-07-05 | 756.20 | 756.20 | 722.60 | 738.40 | 663.41 | 228,382 |
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.