Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,115.00 | 1,149.00 | 1,008.00 | 1,062.00 | 1,052.38 | 416,073 |
| 2026-01-29 | 1,123.00 | 1,134.00 | 1,117.00 | 1,123.00 | 1,112.83 | 151,844 |
| 2026-01-28 | 1,138.00 | 1,139.00 | 1,127.00 | 1,130.00 | 1,119.76 | 69,786 |
| 2026-01-27 | 1,140.00 | 1,150.00 | 1,134.00 | 1,138.00 | 1,127.69 | 159,359 |
| 2026-01-26 | 1,141.00 | 1,141.00 | 1,123.00 | 1,135.00 | 1,124.72 | 94,546 |
| 2026-01-23 | 1,140.00 | 1,160.00 | 1,138.00 | 1,150.00 | 1,139.58 | 103,512 |
| 2026-01-22 | 1,168.00 | 1,172.00 | 1,151.00 | 1,155.00 | 1,144.54 | 212,101 |
| 2026-01-21 | 1,133.00 | 1,156.00 | 1,127.00 | 1,150.00 | 1,139.58 | 224,290 |
| 2026-01-20 | 1,146.00 | 1,147.00 | 1,130.00 | 1,137.00 | 1,126.70 | 56,870 |
| 2026-01-19 | 1,144.00 | 1,164.00 | 1,138.00 | 1,155.00 | 1,144.54 | 41,207 |
| 2026-01-16 | 1,192.00 | 1,203.00 | 1,184.00 | 1,189.00 | 1,178.23 | 58,168 |
| 2026-01-15 | 1,189.00 | 1,192.00 | 1,175.00 | 1,184.00 | 1,173.28 | 84,629 |
| 2026-01-14 | 1,179.00 | 1,190.00 | 1,175.00 | 1,189.00 | 1,178.23 | 61,737 |
| 2026-01-13 | 1,167.00 | 1,190.00 | 1,162.00 | 1,179.00 | 1,168.32 | 94,329 |
| 2026-01-12 | 1,142.00 | 1,163.00 | 1,137.00 | 1,163.00 | 1,152.47 | 61,130 |
| 2026-01-09 | 1,144.00 | 1,148.00 | 1,129.00 | 1,142.00 | 1,131.66 | 66,655 |
| 2026-01-08 | 1,131.00 | 1,147.00 | 1,120.00 | 1,143.00 | 1,132.65 | 70,025 |
| 2026-01-07 | 1,140.00 | 1,153.00 | 1,130.00 | 1,131.00 | 1,120.76 | 50,398 |
| 2026-01-05 | 1,126.00 | 1,139.00 | 1,124.00 | 1,128.00 | 1,117.78 | 12,621 |
| 2026-01-02 | 1,100.00 | 1,123.00 | 1,098.00 | 1,118.00 | 1,107.87 | 88,891 |
| 2025-12-30 | 1,107.00 | 1,118.00 | 1,105.00 | 1,115.00 | 1,104.90 | 47,857 |
| 2025-12-29 | 1,107.00 | 1,123.00 | 1,102.00 | 1,116.00 | 1,105.89 | 57,001 |
| 2025-12-23 | 1,115.00 | 1,118.00 | 1,107.00 | 1,107.00 | 1,096.97 | 66,178 |
| 2025-12-22 | 1,123.00 | 1,125.00 | 1,115.00 | 1,123.00 | 1,112.83 | 58,231 |
| 2025-12-19 | 1,127.00 | 1,134.00 | 1,122.00 | 1,126.00 | 1,115.80 | 86,409 |
| 2025-12-18 | 1,112.00 | 1,143.00 | 1,112.00 | 1,136.00 | 1,125.71 | 99,523 |
| 2025-12-17 | 1,121.00 | 1,129.00 | 1,106.00 | 1,110.00 | 1,099.95 | 63,971 |
| 2025-12-16 | 1,126.00 | 1,147.00 | 1,119.00 | 1,120.00 | 1,109.86 | 116,558 |
| 2025-12-15 | 1,130.00 | 1,138.00 | 1,125.00 | 1,126.00 | 1,115.80 | 138,266 |
| 2025-12-12 | 1,123.00 | 1,138.00 | 1,116.00 | 1,130.00 | 1,119.76 | 192,226 |
| 2025-12-11 | 1,106.00 | 1,127.00 | 1,103.00 | 1,124.00 | 1,113.82 | 66,490 |
| 2025-12-10 | 1,091.00 | 1,105.00 | 1,088.00 | 1,104.00 | 1,094.00 | 65,076 |
| 2025-12-09 | 1,110.00 | 1,112.00 | 1,090.00 | 1,101.00 | 1,091.03 | 37,697 |
| 2025-12-08 | 1,110.00 | 1,126.00 | 1,104.00 | 1,117.00 | 1,106.88 | 32,094 |
| 2025-12-05 | 1,118.00 | 1,122.00 | 1,112.00 | 1,116.00 | 1,105.89 | 26,913 |
| 2025-12-04 | 1,130.00 | 1,130.00 | 1,115.00 | 1,118.00 | 1,107.87 | 32,758 |
| 2025-12-03 | 1,105.00 | 1,137.00 | 1,105.00 | 1,133.00 | 1,122.74 | 40,289 |
| 2025-12-02 | 1,122.00 | 1,128.00 | 1,100.00 | 1,103.00 | 1,093.01 | 23,560 |
| 2025-12-01 | 1,118.00 | 1,122.00 | 1,107.00 | 1,122.00 | 1,111.84 | 49,760 |
| 2025-11-28 | 1,122.00 | 1,133.00 | 1,122.00 | 1,126.00 | 1,115.80 | 69,608 |
| 2025-11-27 | 1,129.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,113.82 | 21,770 |
| 2025-11-26 | 1,148.00 | 1,153.00 | 1,116.00 | 1,131.00 | 1,120.76 | 79,332 |
| 2025-11-25 | 1,100.00 | 1,120.00 | 1,100.00 | 1,117.00 | 1,106.88 | 40,442 |
| 2025-11-24 | 1,110.00 | 1,119.00 | 1,102.00 | 1,109.00 | 1,098.95 | 43,030 |
| 2025-11-21 | 1,059.00 | 1,094.00 | 1,054.00 | 1,092.00 | 1,082.11 | 49,606 |
| 2025-11-20 | 1,113.00 | 1,113.00 | 1,069.00 | 1,069.00 | 1,059.32 | 69,483 |
| 2025-11-19 | 1,116.00 | 1,121.00 | 1,109.00 | 1,115.00 | 1,096.67 | 25,298 |
| 2025-11-18 | 1,109.00 | 1,118.00 | 1,096.00 | 1,118.00 | 1,099.62 | 62,738 |
| 2025-11-17 | 1,137.00 | 1,142.00 | 1,126.00 | 1,128.00 | 1,109.45 | 37,609 |
| 2025-11-14 | 1,160.00 | 1,160.00 | 1,126.00 | 1,136.00 | 1,117.32 | 40,207 |
| 2025-11-13 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,145.84 | 42,042 |
| 2025-11-12 | 1,175.00 | 1,185.00 | 1,162.00 | 1,174.00 | 1,154.70 | 33,694 |
| 2025-11-11 | 1,168.00 | 1,174.00 | 1,159.00 | 1,164.00 | 1,144.86 | 36,757 |
| 2025-11-10 | 1,157.00 | 1,165.00 | 1,155.00 | 1,163.00 | 1,143.88 | 32,484 |
| 2025-11-07 | 1,145.00 | 1,156.00 | 1,141.00 | 1,148.00 | 1,129.12 | 32,350 |
| 2025-11-06 | 1,154.00 | 1,160.00 | 1,141.00 | 1,143.00 | 1,124.21 | 58,009 |
| 2025-11-05 | 1,139.00 | 1,162.00 | 1,139.00 | 1,150.00 | 1,131.09 | 87,663 |
| 2025-11-04 | 1,120.00 | 1,150.00 | 1,114.00 | 1,146.00 | 1,127.16 | 84,877 |
| 2025-11-03 | 1,102.00 | 1,130.00 | 1,102.00 | 1,125.00 | 1,106.50 | 56,012 |
| 2025-10-31 | 1,096.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,081.91 | 18,682 |
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.