Autoliv Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	744.60	749.20	739.00	747.80	671.85	55,078
2022-07-01	728.60	761.20	724.60	744.60	668.98	143,643
2022-06-30	759.00	759.00	717.60	737.80	662.87	307,603
2022-06-29	784.00	789.60	757.20	763.80	686.23	232,084
2022-06-28	777.60	793.20	771.40	778.00	698.98	161,417
2022-06-27	776.20	779.20	760.00	777.40	698.44	323,681
2022-06-23	758.00	763.80	745.00	745.00	669.34	174,081
2022-06-22	748.00	771.20	738.20	763.40	685.87	269,881
2022-06-21	749.60	762.80	732.40	752.80	676.34	314,590
2022-06-20	699.60	747.00	699.60	747.00	671.13	219,126
2022-06-17	682.80	705.00	678.00	701.60	630.34	290,556
2022-06-16	731.40	731.40	685.80	690.40	620.28	191,862
2022-06-15	722.80	739.60	722.80	731.40	657.12	105,143
2022-06-14	733.20	734.00	715.60	722.80	649.39	222,982
2022-06-13	754.00	754.00	725.40	728.60	654.60	208,641
2022-06-10	777.40	781.80	761.00	763.20	685.69	208,137
2022-06-09	791.40	793.00	774.20	783.20	703.66	229,859
2022-06-08	790.00	798.00	783.00	792.80	712.28	179,807
2022-06-07	785.00	795.60	780.60	790.00	709.76	205,306
2022-06-03	795.40	797.20	772.40	781.00	701.68	223,408
2022-06-02	785.40	797.00	785.40	791.60	711.20	113,279
2022-06-01	785.00	796.40	781.00	784.40	704.73	228,648
2022-05-31	761.40	774.60	756.00	770.00	691.80	377,816
2022-05-30	766.00	780.40	761.40	761.40	684.07	152,697
2022-05-27	761.00	774.40	755.20	767.00	689.10	340,510
2022-05-25	720.20	723.00	703.60	717.40	644.54	149,324
2022-05-24	739.80	743.80	722.60	722.60	649.21	283,740
2022-05-23	758.00	765.00	742.00	746.60	670.77	208,292
2022-05-20	765.20	787.20	754.00	757.60	674.93	368,263
2022-05-19	749.00	760.60	734.40	751.80	669.76	374,216
2022-05-18	756.20	765.00	751.60	759.00	676.17	225,389
2022-05-17	733.60	749.20	733.20	749.20	667.44	188,275
2022-05-16	745.40	747.80	725.20	727.20	647.84	218,737
2022-05-13	730.00	743.00	724.60	739.80	659.07	291,661
2022-05-12	710.00	727.20	705.40	724.20	645.17	404,883
2022-05-11	714.00	739.80	714.00	725.40	646.24	425,167
2022-05-10	732.20	746.80	709.80	711.40	633.77	408,340
2022-05-09	718.00	725.80	709.60	719.20	640.72	205,493
2022-05-06	712.00	724.20	705.80	722.60	643.75	288,151
2022-05-05	739.20	742.00	716.60	716.80	638.58	281,856
2022-05-04	738.20	740.20	719.00	726.60	647.31	202,409
2022-05-03	743.60	750.60	726.00	732.80	652.83	296,247
2022-05-02	728.20	734.60	713.80	726.80	647.49	301,298
2022-04-29	734.60	747.20	730.60	737.20	656.75	310,109
2022-04-28	721.00	740.40	716.80	724.00	644.99	323,162
2022-04-27	690.60	715.60	687.40	713.60	635.73	244,495
2022-04-26	710.00	719.40	684.40	688.00	612.92	445,636
2022-04-25	680.40	697.60	665.20	690.20	614.88	422,372
2022-04-22	730.00	748.80	659.40	690.60	615.24	1,011,404
2022-04-21	733.40	772.00	732.80	759.80	676.89	430,765
2022-04-20	722.00	755.00	720.80	731.60	651.76	500,255
2022-04-19	700.00	720.20	697.60	720.20	641.61	230,719
2022-04-14	700.40	711.20	699.40	702.20	625.57	77,177
2022-04-13	708.20	711.20	699.20	706.20	629.14	259,392
2022-04-12	694.00	713.80	691.00	711.80	634.12	264,915
2022-04-11	696.20	709.80	683.20	698.00	621.83	178,106
2022-04-08	687.00	711.20	685.40	707.00	629.85	260,529
2022-04-07	689.00	702.20	676.20	677.80	603.83	267,882
2022-04-06	699.00	701.40	678.60	686.80	611.85	207,508
2022-04-05	727.40	730.00	698.20	699.40	623.08	212,819

← NewerPage 19 of 21 · 1,256 trading daysOlder →

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.