Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 718.00 | 730.40 | 712.60 | 728.00 | 648.56 | 150,076 |
| 2022-04-01 | 721.00 | 731.80 | 713.20 | 716.00 | 637.87 | 193,829 |
| 2022-03-31 | 718.40 | 724.40 | 710.20 | 721.60 | 642.86 | 228,929 |
| 2022-03-30 | 755.00 | 755.00 | 725.00 | 726.00 | 646.78 | 201,383 |
| 2022-03-29 | 723.20 | 763.80 | 721.20 | 753.20 | 671.01 | 481,425 |
| 2022-03-28 | 724.40 | 734.00 | 721.20 | 724.00 | 644.99 | 114,969 |
| 2022-03-25 | 723.00 | 733.80 | 719.00 | 725.60 | 646.42 | 127,402 |
| 2022-03-24 | 721.60 | 736.00 | 721.00 | 733.00 | 653.01 | 127,276 |
| 2022-03-23 | 730.00 | 736.80 | 721.80 | 734.40 | 654.26 | 132,243 |
| 2022-03-22 | 735.60 | 740.00 | 723.40 | 732.60 | 652.65 | 170,160 |
| 2022-03-21 | 740.00 | 744.20 | 729.60 | 736.00 | 655.68 | 179,146 |
| 2022-03-18 | 733.00 | 734.60 | 704.60 | 730.00 | 650.34 | 265,294 |
| 2022-03-17 | 754.40 | 759.20 | 722.40 | 725.60 | 646.42 | 375,787 |
| 2022-03-16 | 740.20 | 763.60 | 734.20 | 754.40 | 672.08 | 346,153 |
| 2022-03-15 | 714.80 | 742.80 | 710.20 | 729.20 | 649.63 | 255,289 |
| 2022-03-14 | 725.80 | 737.80 | 719.60 | 721.40 | 642.68 | 242,521 |
| 2022-03-11 | 717.00 | 724.00 | 701.40 | 714.80 | 636.80 | 332,956 |
| 2022-03-10 | 724.20 | 729.00 | 688.20 | 712.40 | 634.66 | 466,353 |
| 2022-03-09 | 737.60 | 751.80 | 726.80 | 742.60 | 661.56 | 412,219 |
| 2022-03-08 | 701.80 | 725.20 | 700.00 | 710.80 | 633.23 | 543,232 |
| 2022-03-07 | 729.00 | 749.60 | 702.80 | 722.40 | 643.57 | 424,427 |
| 2022-03-04 | 771.80 | 776.40 | 733.60 | 763.40 | 674.46 | 571,318 |
| 2022-03-03 | 799.20 | 806.00 | 771.60 | 772.60 | 682.58 | 524,945 |
| 2022-03-02 | 785.00 | 802.20 | 770.00 | 799.40 | 706.26 | 434,721 |
| 2022-03-01 | 824.60 | 844.40 | 785.40 | 786.00 | 694.42 | 380,176 |
| 2022-02-28 | 842.20 | 846.40 | 806.40 | 846.00 | 747.43 | 325,562 |
| 2022-02-25 | 855.60 | 862.40 | 836.80 | 862.40 | 761.92 | 461,081 |
| 2022-02-24 | 860.00 | 873.00 | 836.00 | 847.40 | 748.67 | 549,837 |
| 2022-02-23 | 904.80 | 918.80 | 897.80 | 903.20 | 797.97 | 197,983 |
| 2022-02-22 | 895.00 | 918.20 | 892.40 | 908.60 | 802.74 | 182,226 |
| 2022-02-21 | 940.00 | 943.60 | 899.80 | 910.40 | 804.33 | 134,244 |
| 2022-02-18 | 939.00 | 946.80 | 931.60 | 939.00 | 829.60 | 196,068 |
| 2022-02-17 | 946.80 | 962.40 | 937.60 | 940.20 | 830.66 | 304,061 |
| 2022-02-16 | 950.00 | 952.20 | 934.60 | 941.20 | 831.54 | 201,172 |
| 2022-02-15 | 927.60 | 945.00 | 923.20 | 939.60 | 830.13 | 247,954 |
| 2022-02-14 | 925.00 | 941.00 | 899.60 | 928.80 | 820.58 | 363,065 |
| 2022-02-11 | 945.00 | 949.40 | 934.60 | 943.40 | 833.48 | 229,998 |
| 2022-02-10 | 949.00 | 957.60 | 945.00 | 949.00 | 838.43 | 145,915 |
| 2022-02-09 | 949.80 | 967.40 | 948.80 | 952.00 | 841.08 | 189,929 |
| 2022-02-08 | 931.20 | 940.20 | 922.80 | 939.00 | 829.60 | 128,416 |
| 2022-02-07 | 930.40 | 932.40 | 923.40 | 930.00 | 821.64 | 213,034 |
| 2022-02-04 | 924.40 | 928.20 | 905.80 | 918.40 | 811.40 | 221,096 |
| 2022-02-03 | 939.00 | 941.80 | 921.80 | 931.40 | 822.88 | 227,268 |
| 2022-02-02 | 935.00 | 936.60 | 919.20 | 935.20 | 826.24 | 370,859 |
| 2022-02-01 | 916.80 | 935.20 | 909.40 | 929.80 | 821.47 | 354,049 |
| 2022-01-31 | 910.00 | 925.40 | 882.40 | 899.00 | 794.26 | 346,919 |
| 2022-01-28 | 905.00 | 921.60 | 866.00 | 889.60 | 785.95 | 497,046 |
| 2022-01-27 | 902.00 | 925.00 | 893.80 | 910.20 | 804.15 | 294,543 |
| 2022-01-26 | 907.00 | 918.60 | 903.60 | 912.40 | 806.09 | 287,497 |
| 2022-01-25 | 897.00 | 910.00 | 881.40 | 903.80 | 798.50 | 235,375 |
| 2022-01-24 | 910.20 | 921.20 | 875.60 | 879.60 | 777.12 | 426,853 |
| 2022-01-21 | 909.40 | 920.80 | 898.40 | 920.60 | 813.34 | 142,696 |
| 2022-01-20 | 933.80 | 952.00 | 920.40 | 930.20 | 821.82 | 210,288 |
| 2022-01-19 | 945.40 | 966.20 | 930.20 | 930.40 | 822.00 | 199,528 |
| 2022-01-18 | 972.00 | 972.00 | 943.20 | 949.40 | 838.78 | 304,028 |
| 2022-01-17 | 966.40 | 974.40 | 961.00 | 973.00 | 859.63 | 143,738 |
| 2022-01-14 | 950.80 | 965.80 | 950.60 | 957.20 | 845.68 | 113,751 |
| 2022-01-13 | 940.20 | 965.20 | 933.60 | 963.80 | 851.51 | 303,916 |
| 2022-01-12 | 965.00 | 971.20 | 936.40 | 937.00 | 827.83 | 387,999 |
| 2022-01-11 | 966.40 | 969.40 | 946.20 | 951.60 | 840.73 | 234,635 |
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.