Autoliv Inc historical data
| 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 |
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.