Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,091.00 | 1,109.00 | 1,088.00 | 1,090.00 | 1,064.76 | 62,330 |
| 2025-08-06 | 1,087.00 | 1,096.00 | 1,085.00 | 1,092.00 | 1,066.71 | 23,136 |
| 2025-08-05 | 1,076.00 | 1,092.00 | 1,073.00 | 1,080.00 | 1,054.99 | 61,539 |
| 2025-08-04 | 1,074.00 | 1,083.00 | 1,067.00 | 1,076.00 | 1,051.08 | 21,979 |
| 2025-08-01 | 1,089.00 | 1,090.00 | 1,058.00 | 1,070.00 | 1,045.22 | 71,978 |
| 2025-07-31 | 1,089.00 | 1,099.00 | 1,081.00 | 1,090.00 | 1,064.76 | 53,593 |
| 2025-07-30 | 1,107.00 | 1,107.00 | 1,091.00 | 1,094.00 | 1,068.67 | 58,476 |
| 2025-07-29 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,081.37 | 0 |
| 2025-07-28 | 1,130.00 | 1,130.00 | 1,110.00 | 1,117.00 | 1,091.14 | 42,727 |
| 2025-07-25 | 1,105.00 | 1,117.00 | 1,099.00 | 1,106.00 | 1,080.39 | 57,390 |
| 2025-07-24 | 1,118.00 | 1,125.00 | 1,103.00 | 1,104.00 | 1,078.44 | 60,131 |
| 2025-07-23 | 1,097.00 | 1,113.00 | 1,097.00 | 1,105.00 | 1,079.41 | 69,377 |
| 2025-07-22 | 1,090.00 | 1,096.00 | 1,084.00 | 1,088.00 | 1,062.81 | 64,301 |
| 2025-07-21 | 1,096.00 | 1,103.00 | 1,086.00 | 1,090.00 | 1,064.76 | 69,637 |
| 2025-07-18 | 1,131.00 | 1,156.00 | 1,066.00 | 1,089.00 | 1,063.78 | 209,000 |
| 2025-07-17 | 1,137.00 | 1,145.00 | 1,123.00 | 1,126.00 | 1,099.93 | 83,855 |
| 2025-07-16 | 1,118.00 | 1,135.00 | 1,114.00 | 1,119.00 | 1,093.09 | 99,801 |
| 2025-07-15 | 1,127.00 | 1,143.00 | 1,127.00 | 1,137.00 | 1,110.67 | 68,915 |
| 2025-07-14 | 1,119.00 | 1,128.00 | 1,113.00 | 1,117.00 | 1,091.14 | 60,714 |
| 2025-07-11 | 1,128.00 | 1,133.00 | 1,119.00 | 1,120.00 | 1,094.07 | 60,721 |
| 2025-07-10 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,103.83 | 41,784 |
| 2025-07-09 | 1,100.00 | 1,121.00 | 1,100.00 | 1,114.00 | 1,088.20 | 33,509 |
| 2025-07-08 | 1,104.00 | 1,115.00 | 1,098.00 | 1,105.00 | 1,079.41 | 26,548 |
| 2025-07-07 | 1,100.00 | 1,120.00 | 1,097.00 | 1,104.00 | 1,078.44 | 41,707 |
| 2025-07-04 | 1,123.00 | 1,123.00 | 1,099.00 | 1,099.00 | 1,073.55 | 24,161 |
| 2025-07-03 | 1,122.00 | 1,130.00 | 1,118.00 | 1,123.00 | 1,097.00 | 92,221 |
| 2025-07-02 | 1,092.00 | 1,118.00 | 1,091.00 | 1,115.00 | 1,089.18 | 71,908 |
| 2025-07-01 | 1,048.00 | 1,082.00 | 1,047.00 | 1,081.00 | 1,055.97 | 54,077 |
| 2025-06-30 | 1,074.00 | 1,074.00 | 1,045.00 | 1,060.00 | 1,035.46 | 121,411 |
| 2025-06-27 | 1,062.00 | 1,074.00 | 1,060.00 | 1,072.00 | 1,047.18 | 56,063 |
| 2025-06-26 | 1,053.00 | 1,062.00 | 1,042.00 | 1,057.00 | 1,032.52 | 125,932 |
| 2025-06-25 | 1,070.00 | 1,079.00 | 1,051.00 | 1,051.00 | 1,026.66 | 55,512 |
| 2025-06-24 | 1,070.00 | 1,076.00 | 1,057.00 | 1,063.00 | 1,038.39 | 59,616 |
| 2025-06-23 | 1,047.00 | 1,067.00 | 1,047.00 | 1,058.00 | 1,033.50 | 63,301 |
| 2025-06-19 | 1,055.00 | 1,063.00 | 1,047.00 | 1,047.00 | 1,022.76 | 33,311 |
| 2025-06-18 | 1,053.00 | 1,062.00 | 1,047.00 | 1,059.00 | 1,034.48 | 84,942 |
| 2025-06-17 | 1,045.00 | 1,060.00 | 1,041.00 | 1,056.00 | 1,031.55 | 118,514 |
| 2025-06-16 | 1,037.00 | 1,055.00 | 1,032.00 | 1,050.00 | 1,025.69 | 59,788 |
| 2025-06-13 | 1,018.00 | 1,047.00 | 1,018.00 | 1,041.00 | 1,016.90 | 79,934 |
| 2025-06-12 | 1,033.00 | 1,041.00 | 1,022.00 | 1,038.00 | 1,013.96 | 98,379 |
| 2025-06-11 | 1,038.00 | 1,044.00 | 1,032.00 | 1,040.00 | 1,015.92 | 64,581 |
| 2025-06-10 | 1,012.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,013.96 | 147,567 |
| 2025-06-09 | 1,007.00 | 1,017.00 | 1,004.00 | 1,012.00 | 988.57 | 45,917 |
| 2025-06-05 | 995.00 | 1,014.00 | 990.00 | 1,003.00 | 979.77 | 77,217 |
| 2025-06-04 | 987.50 | 1,022.00 | 970.00 | 983.50 | 960.73 | 212,543 |
| 2025-06-03 | 963.50 | 988.00 | 958.00 | 987.00 | 964.15 | 107,279 |
| 2025-06-02 | 987.50 | 987.50 | 959.00 | 963.50 | 941.19 | 34,042 |
| 2025-05-30 | 1,002.00 | 1,002.00 | 978.50 | 990.50 | 967.56 | 124,569 |
| 2025-05-28 | 997.50 | 1,006.00 | 995.50 | 1,002.00 | 978.80 | 25,445 |
| 2025-05-27 | 971.00 | 999.50 | 971.00 | 996.50 | 973.43 | 57,017 |
| 2025-05-26 | 962.50 | 972.50 | 962.50 | 972.50 | 949.98 | 13,921 |
| 2025-05-23 | 973.00 | 976.00 | 939.50 | 953.50 | 931.42 | 53,804 |
| 2025-05-22 | 962.00 | 971.50 | 955.00 | 964.50 | 942.17 | 26,996 |
| 2025-05-21 | 975.00 | 976.00 | 965.50 | 973.50 | 950.96 | 67,087 |
| 2025-05-20 | 978.50 | 987.00 | 973.00 | 985.00 | 962.19 | 26,698 |
| 2025-05-19 | 986.50 | 989.50 | 975.50 | 984.50 | 955.09 | 48,515 |
| 2025-05-16 | 981.00 | 993.50 | 979.50 | 993.50 | 963.82 | 77,427 |
| 2025-05-15 | 985.00 | 988.50 | 975.00 | 981.50 | 952.18 | 53,292 |
| 2025-05-14 | 987.50 | 994.50 | 980.00 | 990.00 | 960.43 | 47,069 |
| 2025-05-13 | 991.00 | 993.00 | 981.00 | 987.50 | 958.00 | 108,571 |
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.