Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 965.00 | 1,007.00 | 960.50 | 991.00 | 961.40 | 155,241 |
| 2025-05-09 | 946.50 | 955.50 | 936.50 | 954.00 | 925.50 | 104,963 |
| 2025-05-08 | 908.00 | 925.50 | 906.00 | 925.50 | 897.85 | 36,327 |
| 2025-05-07 | 899.00 | 914.50 | 899.00 | 906.50 | 879.42 | 52,624 |
| 2025-05-06 | 915.00 | 915.00 | 898.50 | 904.50 | 877.48 | 25,683 |
| 2025-05-05 | 904.00 | 917.50 | 895.50 | 917.50 | 890.09 | 51,438 |
| 2025-05-02 | 912.50 | 923.00 | 901.50 | 903.00 | 876.02 | 49,929 |
| 2025-04-30 | 895.00 | 907.00 | 891.00 | 905.00 | 877.96 | 21,954 |
| 2025-04-29 | 888.50 | 894.00 | 877.00 | 889.00 | 862.44 | 38,203 |
| 2025-04-28 | 879.50 | 894.00 | 876.50 | 889.50 | 862.93 | 95,999 |
| 2025-04-25 | 882.50 | 894.00 | 877.00 | 879.50 | 853.23 | 73,969 |
| 2025-04-24 | 865.00 | 878.00 | 852.00 | 878.00 | 851.77 | 105,851 |
| 2025-04-23 | 852.00 | 884.00 | 852.00 | 871.00 | 844.98 | 128,820 |
| 2025-04-22 | 830.00 | 835.00 | 817.50 | 829.50 | 804.72 | 98,146 |
| 2025-04-17 | 859.00 | 864.50 | 846.50 | 850.50 | 825.09 | 69,604 |
| 2025-04-16 | 805.00 | 880.50 | 786.50 | 872.50 | 846.44 | 305,618 |
| 2025-04-15 | 802.50 | 823.50 | 799.50 | 810.00 | 785.80 | 146,404 |
| 2025-04-14 | 791.50 | 796.00 | 782.50 | 786.50 | 763.00 | 83,428 |
| 2025-04-11 | 787.00 | 791.00 | 769.50 | 776.50 | 753.30 | 89,057 |
| 2025-04-10 | 830.00 | 835.50 | 776.50 | 783.00 | 759.61 | 126,313 |
| 2025-04-09 | 770.00 | 782.00 | 760.00 | 771.00 | 747.97 | 105,118 |
| 2025-04-08 | 799.00 | 819.50 | 793.00 | 794.00 | 770.28 | 91,448 |
| 2025-04-07 | 780.00 | 835.50 | 748.00 | 788.50 | 764.95 | 118,056 |
| 2025-04-04 | 825.80 | 835.50 | 785.50 | 816.20 | 791.82 | 128,547 |
| 2025-04-03 | 871.00 | 882.30 | 822.20 | 839.20 | 814.13 | 216,516 |
| 2025-04-02 | 895.40 | 895.90 | 879.70 | 895.50 | 868.75 | 51,787 |
| 2025-04-01 | 883.00 | 902.30 | 882.60 | 892.70 | 866.03 | 132,005 |
| 2025-03-31 | 892.00 | 894.00 | 877.80 | 883.60 | 857.20 | 79,524 |
| 2025-03-28 | 914.00 | 918.90 | 896.20 | 900.30 | 873.41 | 68,157 |
| 2025-03-27 | 931.30 | 943.70 | 905.00 | 915.10 | 887.76 | 136,819 |
| 2025-03-26 | 940.00 | 947.70 | 934.60 | 937.20 | 909.20 | 62,405 |
| 2025-03-25 | 934.00 | 942.20 | 925.50 | 934.80 | 906.87 | 121,966 |
| 2025-03-24 | 905.20 | 938.70 | 905.20 | 934.40 | 906.49 | 101,429 |
| 2025-03-21 | 921.00 | 921.00 | 895.70 | 904.90 | 877.87 | 60,510 |
| 2025-03-20 | 920.30 | 939.50 | 920.30 | 926.30 | 898.63 | 128,820 |
| 2025-03-19 | 896.00 | 914.40 | 891.20 | 914.00 | 886.70 | 110,710 |
| 2025-03-18 | 907.80 | 917.60 | 894.90 | 900.50 | 873.60 | 91,308 |
| 2025-03-17 | 911.70 | 922.20 | 905.20 | 910.70 | 883.49 | 65,871 |
| 2025-03-14 | 903.80 | 918.10 | 899.00 | 910.20 | 883.01 | 159,628 |
| 2025-03-13 | 912.30 | 924.30 | 901.00 | 914.00 | 886.70 | 70,476 |
| 2025-03-12 | 939.00 | 945.60 | 911.80 | 916.00 | 888.64 | 91,698 |
| 2025-03-11 | 967.10 | 980.90 | 937.70 | 938.00 | 909.98 | 106,051 |
| 2025-03-10 | 972.70 | 991.20 | 962.50 | 972.10 | 943.06 | 67,573 |
| 2025-03-07 | 996.30 | 996.30 | 965.90 | 965.90 | 937.05 | 79,030 |
| 2025-03-06 | 1,000.00 | 1,014.40 | 981.10 | 996.30 | 966.54 | 197,009 |
| 2025-03-05 | 973.80 | 1,008.20 | 973.80 | 979.10 | 942.90 | 117,176 |
| 2025-03-04 | 1,014.60 | 1,015.00 | 963.60 | 965.80 | 930.09 | 164,361 |
| 2025-03-03 | 1,048.00 | 1,058.80 | 1,038.80 | 1,043.20 | 1,004.62 | 153,189 |
| 2025-02-28 | 1,032.60 | 1,055.00 | 1,025.00 | 1,049.80 | 1,010.98 | 135,295 |
| 2025-02-27 | 1,047.20 | 1,052.00 | 1,027.80 | 1,048.80 | 1,010.02 | 93,758 |
| 2025-02-26 | 1,048.80 | 1,058.20 | 1,043.60 | 1,049.20 | 1,010.40 | 48,714 |
| 2025-02-25 | 1,043.40 | 1,061.00 | 1,039.80 | 1,043.60 | 1,005.01 | 62,595 |
| 2025-02-24 | 1,045.00 | 1,055.60 | 1,032.40 | 1,055.20 | 1,016.18 | 60,170 |
| 2025-02-21 | 1,058.60 | 1,061.20 | 1,039.20 | 1,045.40 | 1,006.74 | 70,062 |
| 2025-02-20 | 1,052.40 | 1,064.60 | 1,051.00 | 1,062.20 | 1,022.92 | 94,711 |
| 2025-02-19 | 1,077.20 | 1,077.20 | 1,052.40 | 1,052.40 | 1,013.48 | 45,853 |
| 2025-02-18 | 1,066.40 | 1,077.80 | 1,053.40 | 1,077.00 | 1,037.18 | 67,798 |
| 2025-02-17 | 1,045.00 | 1,073.20 | 1,041.80 | 1,069.20 | 1,029.66 | 57,380 |
| 2025-02-14 | 1,025.00 | 1,045.80 | 1,017.40 | 1,045.00 | 1,006.36 | 77,226 |
| 2025-02-13 | 1,012.00 | 1,035.80 | 1,009.00 | 1,032.60 | 994.42 | 116,490 |
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.