Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,089.00 | 1,094.00 | 1,073.00 | 1,073.00 | 1,071.34 | 56,547 |
| 2026-04-24 | 1,077.00 | 1,099.00 | 1,066.00 | 1,094.00 | 1,092.31 | 62,926 |
| 2026-04-23 | 1,070.00 | 1,083.00 | 1,065.00 | 1,080.00 | 1,078.33 | 38,019 |
| 2026-04-22 | 1,095.00 | 1,096.00 | 1,070.00 | 1,071.00 | 1,069.34 | 52,892 |
| 2026-04-21 | 1,109.00 | 1,125.00 | 1,102.00 | 1,102.00 | 1,100.30 | 48,962 |
| 2026-04-20 | 1,108.00 | 1,115.00 | 1,089.00 | 1,105.00 | 1,103.29 | 180,084 |
| 2026-04-17 | 1,016.00 | 1,151.00 | 1,003.00 | 1,118.00 | 1,116.27 | 460,117 |
| 2026-04-16 | 1,015.00 | 1,021.00 | 1,007.00 | 1,017.00 | 1,015.43 | 138,707 |
| 2026-04-15 | 1,008.00 | 1,015.00 | 998.50 | 1,002.00 | 1,000.45 | 158,158 |
| 2026-04-14 | 1,010.00 | 1,026.00 | 1,010.00 | 1,019.00 | 1,017.42 | 117,700 |
| 2026-04-13 | 1,001.00 | 1,019.00 | 997.50 | 1,002.00 | 1,000.45 | 85,053 |
| 2026-04-10 | 1,023.00 | 1,036.00 | 1,018.00 | 1,020.00 | 1,018.42 | 104,832 |
| 2026-04-09 | 1,031.00 | 1,036.00 | 1,019.00 | 1,020.00 | 1,018.42 | 185,770 |
| 2026-04-08 | 1,013.00 | 1,043.00 | 1,013.00 | 1,038.00 | 1,036.39 | 111,895 |
| 2026-04-07 | 996.00 | 1,002.00 | 988.00 | 989.00 | 987.47 | 59,452 |
| 2026-04-02 | 1,000.00 | 1,004.00 | 990.00 | 990.00 | 988.47 | 79,270 |
| 2026-04-01 | 998.00 | 1,012.00 | 988.50 | 1,012.00 | 1,010.44 | 151,622 |
| 2026-03-31 | 973.00 | 987.00 | 969.50 | 987.00 | 985.47 | 73,864 |
| 2026-03-30 | 975.00 | 985.00 | 965.50 | 973.50 | 971.99 | 61,857 |
| 2026-03-27 | 994.00 | 994.00 | 977.50 | 981.50 | 979.98 | 41,077 |
| 2026-03-26 | 975.50 | 996.00 | 974.50 | 990.00 | 988.47 | 63,530 |
| 2026-03-25 | 980.50 | 998.50 | 975.00 | 977.50 | 975.99 | 83,155 |
| 2026-03-24 | 974.00 | 983.00 | 963.00 | 980.50 | 978.98 | 55,322 |
| 2026-03-23 | 922.00 | 977.50 | 920.50 | 971.00 | 969.50 | 214,861 |
| 2026-03-20 | 942.50 | 950.00 | 931.50 | 931.50 | 930.06 | 47,055 |
| 2026-03-19 | 956.50 | 956.50 | 937.00 | 937.00 | 935.55 | 56,208 |
| 2026-03-18 | 971.50 | 979.00 | 961.50 | 963.00 | 961.51 | 23,234 |
| 2026-03-17 | 970.00 | 980.50 | 966.50 | 971.50 | 970.00 | 63,689 |
| 2026-03-16 | 972.50 | 979.50 | 967.00 | 977.50 | 975.99 | 78,706 |
| 2026-03-13 | 975.00 | 980.00 | 965.00 | 969.50 | 968.00 | 50,870 |
| 2026-03-12 | 992.00 | 994.00 | 971.50 | 981.50 | 979.98 | 58,221 |
| 2026-03-11 | 993.00 | 1,005.00 | 990.50 | 995.00 | 993.46 | 90,825 |
| 2026-03-10 | 1,012.00 | 1,019.00 | 988.00 | 999.50 | 997.95 | 71,667 |
| 2026-03-09 | 997.00 | 1,011.00 | 989.00 | 1,001.00 | 999.45 | 92,687 |
| 2026-03-06 | 1,023.00 | 1,027.00 | 997.50 | 1,018.00 | 1,016.43 | 57,651 |
| 2026-03-05 | 1,024.00 | 1,034.00 | 1,020.00 | 1,023.00 | 1,021.42 | 38,303 |
| 2026-03-04 | 1,026.00 | 1,041.00 | 1,021.00 | 1,024.00 | 1,022.42 | 36,654 |
| 2026-03-03 | 1,046.00 | 1,046.00 | 1,006.00 | 1,018.00 | 1,016.43 | 74,752 |
| 2026-03-02 | 1,059.00 | 1,065.00 | 1,046.00 | 1,061.00 | 1,051.39 | 66,117 |
| 2026-02-27 | 1,089.00 | 1,099.00 | 1,072.00 | 1,076.00 | 1,066.25 | 83,132 |
| 2026-02-26 | 1,093.00 | 1,106.00 | 1,087.00 | 1,094.00 | 1,084.09 | 60,832 |
| 2026-02-25 | 1,118.00 | 1,129.00 | 1,090.00 | 1,094.00 | 1,084.09 | 69,115 |
| 2026-02-24 | 1,100.00 | 1,123.00 | 1,100.00 | 1,117.00 | 1,106.88 | 48,278 |
| 2026-02-23 | 1,114.00 | 1,119.00 | 1,091.00 | 1,091.00 | 1,081.12 | 69,710 |
| 2026-02-20 | 1,124.00 | 1,129.00 | 1,113.00 | 1,117.00 | 1,106.88 | 119,880 |
| 2026-02-19 | 1,130.00 | 1,138.00 | 1,119.00 | 1,131.00 | 1,120.76 | 94,955 |
| 2026-02-18 | 1,129.00 | 1,136.00 | 1,117.00 | 1,127.00 | 1,116.79 | 61,391 |
| 2026-02-17 | 1,128.00 | 1,135.00 | 1,112.00 | 1,129.00 | 1,118.77 | 57,120 |
| 2026-02-16 | 1,127.00 | 1,139.00 | 1,125.00 | 1,136.00 | 1,125.71 | 100,496 |
| 2026-02-13 | 1,124.00 | 1,127.00 | 1,109.00 | 1,127.00 | 1,116.79 | 67,725 |
| 2026-02-12 | 1,123.00 | 1,139.00 | 1,122.00 | 1,124.00 | 1,113.82 | 82,372 |
| 2026-02-11 | 1,116.00 | 1,143.00 | 1,113.00 | 1,125.00 | 1,114.81 | 71,460 |
| 2026-02-10 | 1,110.00 | 1,123.00 | 1,105.00 | 1,122.00 | 1,111.84 | 53,039 |
| 2026-02-09 | 1,138.00 | 1,142.00 | 1,111.00 | 1,115.00 | 1,104.90 | 60,077 |
| 2026-02-06 | 1,122.00 | 1,143.00 | 1,122.00 | 1,139.00 | 1,128.68 | 40,498 |
| 2026-02-05 | 1,133.00 | 1,138.00 | 1,122.00 | 1,133.00 | 1,122.74 | 88,080 |
| 2026-02-04 | 1,089.00 | 1,135.00 | 1,089.00 | 1,128.00 | 1,117.78 | 127,392 |
| 2026-02-03 | 1,082.00 | 1,093.00 | 1,071.00 | 1,087.00 | 1,077.15 | 57,978 |
| 2026-02-02 | 1,062.00 | 1,085.00 | 1,058.00 | 1,082.00 | 1,072.20 | 118,282 |
| 2026-01-30 | 1,115.00 | 1,149.00 | 1,008.00 | 1,062.00 | 1,052.38 | 416,073 |
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.