Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,101.00 | 1,109.00 | 1,084.00 | 1,101.00 | 1,082.90 | 58,083 |
| 2025-10-29 | 1,101.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,086.83 | 51,685 |
| 2025-10-28 | 1,090.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,082.90 | 59,121 |
| 2025-10-27 | 1,098.00 | 1,104.00 | 1,089.00 | 1,098.00 | 1,079.94 | 50,130 |
| 2025-10-24 | 1,094.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,079.94 | 58,799 |
| 2025-10-23 | 1,099.00 | 1,101.00 | 1,083.00 | 1,094.00 | 1,076.01 | 51,443 |
| 2025-10-22 | 1,116.00 | 1,126.00 | 1,106.00 | 1,106.00 | 1,087.81 | 48,487 |
| 2025-10-21 | 1,107.00 | 1,117.00 | 1,102.00 | 1,116.00 | 1,097.65 | 44,129 |
| 2025-10-20 | 1,111.00 | 1,115.00 | 1,096.00 | 1,100.00 | 1,081.91 | 88,231 |
| 2025-10-17 | 1,139.00 | 1,197.00 | 1,087.00 | 1,111.00 | 1,092.73 | 173,666 |
| 2025-10-16 | 1,148.00 | 1,155.00 | 1,132.00 | 1,139.00 | 1,120.27 | 50,045 |
| 2025-10-15 | 1,130.00 | 1,151.00 | 1,128.00 | 1,148.00 | 1,129.12 | 111,911 |
| 2025-10-14 | 1,110.00 | 1,124.00 | 1,096.00 | 1,124.00 | 1,105.52 | 55,639 |
| 2025-10-13 | 1,112.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,101.58 | 190,213 |
| 2025-10-10 | 1,138.00 | 1,141.00 | 1,110.00 | 1,112.00 | 1,093.71 | 82,377 |
| 2025-10-09 | 1,167.00 | 1,175.00 | 1,131.00 | 1,138.00 | 1,119.29 | 89,387 |
| 2025-10-08 | 1,152.00 | 1,174.00 | 1,151.00 | 1,173.00 | 1,153.71 | 64,650 |
| 2025-10-07 | 1,194.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,140.93 | 71,880 |
| 2025-10-06 | 1,196.00 | 1,222.00 | 1,195.00 | 1,198.00 | 1,178.30 | 96,716 |
| 2025-10-03 | 1,177.00 | 1,186.00 | 1,177.00 | 1,184.00 | 1,164.53 | 38,880 |
| 2025-10-02 | 1,168.00 | 1,184.00 | 1,168.00 | 1,173.00 | 1,153.71 | 33,911 |
| 2025-10-01 | 1,157.00 | 1,172.00 | 1,151.00 | 1,168.00 | 1,148.79 | 36,116 |
| 2025-09-30 | 1,171.00 | 1,175.00 | 1,153.00 | 1,158.00 | 1,138.96 | 54,626 |
| 2025-09-29 | 1,176.00 | 1,186.00 | 1,169.00 | 1,170.00 | 1,150.76 | 34,870 |
| 2025-09-26 | 1,175.00 | 1,177.00 | 1,166.00 | 1,174.00 | 1,154.70 | 24,881 |
| 2025-09-25 | 1,176.00 | 1,176.00 | 1,157.00 | 1,163.00 | 1,143.88 | 35,556 |
| 2025-09-24 | 1,188.00 | 1,189.00 | 1,177.00 | 1,181.00 | 1,161.58 | 51,014 |
| 2025-09-23 | 1,183.00 | 1,191.00 | 1,174.00 | 1,189.00 | 1,169.45 | 28,962 |
| 2025-09-22 | 1,178.00 | 1,192.00 | 1,171.00 | 1,184.00 | 1,164.53 | 47,871 |
| 2025-09-19 | 1,178.00 | 1,192.00 | 1,177.00 | 1,179.00 | 1,159.61 | 33,386 |
| 2025-09-18 | 1,169.00 | 1,180.00 | 1,160.00 | 1,173.00 | 1,153.71 | 46,361 |
| 2025-09-17 | 1,150.00 | 1,169.00 | 1,147.00 | 1,169.00 | 1,149.78 | 35,572 |
| 2025-09-16 | 1,175.00 | 1,183.00 | 1,150.00 | 1,152.00 | 1,133.06 | 37,657 |
| 2025-09-15 | 1,179.00 | 1,187.00 | 1,174.00 | 1,174.00 | 1,154.70 | 24,043 |
| 2025-09-12 | 1,185.00 | 1,190.00 | 1,177.00 | 1,179.00 | 1,159.61 | 27,006 |
| 2025-09-11 | 1,170.00 | 1,186.00 | 1,161.00 | 1,184.00 | 1,164.53 | 41,621 |
| 2025-09-10 | 1,183.00 | 1,184.00 | 1,156.00 | 1,161.00 | 1,141.91 | 43,978 |
| 2025-09-09 | 1,185.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,162.56 | 80,468 |
| 2025-09-08 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,164.53 | 26,171 |
| 2025-09-05 | 1,179.00 | 1,185.00 | 1,159.00 | 1,165.00 | 1,145.84 | 37,445 |
| 2025-09-04 | 1,172.00 | 1,174.00 | 1,161.00 | 1,171.00 | 1,151.74 | 26,221 |
| 2025-09-03 | 1,171.00 | 1,191.00 | 1,170.00 | 1,173.00 | 1,145.84 | 53,511 |
| 2025-09-02 | 1,165.00 | 1,167.00 | 1,153.00 | 1,159.00 | 1,132.16 | 49,018 |
| 2025-09-01 | 1,172.00 | 1,177.00 | 1,163.00 | 1,164.00 | 1,137.05 | 58,770 |
| 2025-08-29 | 1,176.00 | 1,183.00 | 1,162.00 | 1,170.00 | 1,142.91 | 36,529 |
| 2025-08-28 | 1,185.00 | 1,198.00 | 1,172.00 | 1,175.00 | 1,147.79 | 38,490 |
| 2025-08-27 | 1,197.00 | 1,199.00 | 1,185.00 | 1,187.00 | 1,159.51 | 74,451 |
| 2025-08-26 | 1,187.00 | 1,202.00 | 1,179.00 | 1,194.00 | 1,166.35 | 70,939 |
| 2025-08-25 | 1,182.00 | 1,189.00 | 1,173.00 | 1,186.00 | 1,158.54 | 66,436 |
| 2025-08-22 | 1,155.00 | 1,188.00 | 1,154.00 | 1,182.00 | 1,154.63 | 70,059 |
| 2025-08-21 | 1,149.00 | 1,155.00 | 1,145.00 | 1,152.00 | 1,125.32 | 20,524 |
| 2025-08-20 | 1,140.00 | 1,150.00 | 1,138.00 | 1,149.00 | 1,122.39 | 33,790 |
| 2025-08-19 | 1,135.00 | 1,151.00 | 1,135.00 | 1,148.00 | 1,121.42 | 42,979 |
| 2025-08-18 | 1,138.00 | 1,143.00 | 1,132.00 | 1,134.00 | 1,107.74 | 21,268 |
| 2025-08-15 | 1,135.00 | 1,142.00 | 1,129.00 | 1,135.00 | 1,108.72 | 30,673 |
| 2025-08-14 | 1,128.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,107.74 | 41,116 |
| 2025-08-13 | 1,103.00 | 1,128.00 | 1,099.00 | 1,128.00 | 1,101.88 | 64,879 |
| 2025-08-12 | 1,090.00 | 1,096.00 | 1,075.00 | 1,094.00 | 1,068.67 | 38,428 |
| 2025-08-11 | 1,077.00 | 1,086.00 | 1,073.00 | 1,081.00 | 1,055.97 | 26,434 |
| 2025-08-08 | 1,092.00 | 1,098.00 | 1,076.00 | 1,077.00 | 1,052.06 | 41,286 |
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.