Autoliv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	966.40	969.40	946.20	951.60	840.73	234,635
2022-01-10	962.40	976.40	949.80	963.00	850.80	357,899
2022-01-07	960.00	974.00	947.80	957.80	846.21	162,622
2022-01-05	971.80	981.60	968.60	968.60	855.75	113,546
2022-01-04	951.80	972.60	948.60	962.60	850.45	112,371
2022-01-03	935.20	956.00	935.20	951.60	840.73	102,477
2021-12-30	930.00	943.60	928.60	940.00	830.48	248,274
2021-12-29	925.60	934.80	920.80	931.80	823.23	113,038
2021-12-28	922.60	937.00	918.00	921.60	814.22	130,875
2021-12-27	919.20	924.60	915.60	924.40	816.70	88,740
2021-12-23	907.00	921.40	904.00	919.00	811.93	218,201
2021-12-22	889.80	891.60	880.40	889.00	785.42	139,128
2021-12-21	875.60	894.80	872.80	894.80	790.55	184,916
2021-12-20	877.20	881.60	866.60	870.40	768.99	162,306
2021-12-17	883.00	894.80	878.00	891.40	787.54	226,821
2021-12-16	912.00	912.00	900.00	906.20	800.62	193,337
2021-12-15	901.00	909.00	890.40	896.60	792.14	213,308
2021-12-14	917.80	921.60	905.40	909.20	803.27	176,544
2021-12-13	933.00	941.60	919.40	919.40	812.28	131,671
2021-12-10	919.60	933.80	914.40	929.00	820.76	180,361
2021-12-09	923.00	924.00	913.00	917.80	810.87	154,195
2021-12-08	915.00	918.80	904.80	915.20	808.57	169,068
2021-12-07	915.20	927.40	911.80	920.20	812.99	240,498
2021-12-06	901.00	913.60	883.80	911.60	805.39	175,364
2021-12-03	916.80	917.40	889.20	891.20	787.36	176,490
2021-12-02	876.20	903.40	873.00	899.20	794.43	294,249
2021-12-01	882.00	912.00	875.20	895.40	791.08	254,518
2021-11-30	862.00	881.80	851.80	873.20	771.46	415,980
2021-11-29	879.00	881.40	849.60	851.00	751.85	235,947
2021-11-26	880.00	881.60	858.80	869.40	768.10	238,944
2021-11-25	911.40	917.40	901.80	905.00	794.45	106,454
2021-11-24	926.00	932.60	901.40	907.80	796.91	235,230
2021-11-23	943.60	944.40	919.40	919.40	807.09	217,072
2021-11-22	940.00	963.40	940.00	950.40	834.30	200,812
2021-11-19	951.00	959.60	922.20	929.20	815.69	200,679
2021-11-18	948.20	953.60	935.60	950.60	834.48	189,005
2021-11-17	956.00	961.20	925.60	941.80	826.75	347,527
2021-11-16	924.00	980.00	921.20	964.40	846.59	444,146
2021-11-15	900.00	909.40	896.40	900.60	790.59	215,264
2021-11-12	888.60	898.80	882.40	890.20	781.46	375,521
2021-11-11	886.00	895.20	883.00	886.60	778.30	185,747
2021-11-10	883.00	891.00	873.20	882.80	774.96	215,381
2021-11-09	879.80	897.80	876.40	883.40	775.49	206,374
2021-11-08	870.00	879.20	860.40	877.80	770.57	182,108
2021-11-05	875.00	879.20	871.40	873.40	766.71	54,279
2021-11-04	865.00	881.00	855.40	875.80	768.82	208,044
2021-11-03	835.00	860.00	833.40	856.20	751.61	142,926
2021-11-02	840.20	840.20	826.20	835.00	733.00	127,057
2021-11-01	835.20	841.20	831.40	833.80	731.95	151,130
2021-10-29	819.80	834.40	816.60	830.00	728.61	228,465
2021-10-28	815.00	827.80	813.60	827.80	726.68	179,118
2021-10-27	800.20	809.00	793.00	808.40	709.65	206,945
2021-10-26	812.60	813.00	800.40	802.00	704.03	176,853
2021-10-25	798.40	823.20	792.20	808.40	709.65	395,638
2021-10-22	808.40	858.40	793.00	799.40	701.75	575,723
2021-10-21	807.20	824.60	805.60	820.00	719.83	245,982
2021-10-20	812.00	820.60	790.20	820.40	720.18	270,734
2021-10-19	818.40	823.00	811.20	816.00	716.32	182,169
2021-10-18	829.00	831.60	819.40	827.20	726.15	207,188
2021-10-15	818.00	828.20	816.80	828.20	727.03	186,627

← NewerPage 21 of 22 · 1,261 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.