Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,156.00 | 1,179.00 | 1,156.00 | 1,170.00 | 1,170.00 | 96,058 |
| 2026-10-15 | 1,135.00 | 1,154.00 | 1,133.00 | 1,152.00 | 1,152.00 | 51,658 |
| 2026-10-14 | 1,128.00 | 1,146.00 | 1,128.00 | 1,144.00 | 1,144.00 | 33,756 |
| 2026-10-13 | 1,104.00 | 1,129.00 | 1,097.00 | 1,128.00 | 1,128.00 | 48,435 |
| 2026-10-12 | 1,099.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | 44,939 |
| 2026-10-09 | 1,101.00 | 1,113.00 | 1,099.00 | 1,099.00 | 1,099.00 | 45,740 |
| 2026-10-08 | 1,105.00 | 1,105.00 | 1,070.00 | 1,073.00 | 1,073.00 | 90,827 |
| 2026-10-07 | 1,132.00 | 1,144.00 | 1,107.00 | 1,111.00 | 1,111.00 | 61,684 |
| 2026-10-06 | 1,127.00 | 1,151.00 | 1,127.00 | 1,138.00 | 1,138.00 | 203,459 |
| 2026-10-05 | 1,123.00 | 1,129.00 | 1,116.00 | 1,121.00 | 1,121.00 | 42,788 |
| 2026-10-02 | 1,128.00 | 1,149.00 | 1,124.00 | 1,128.00 | 1,128.00 | 47,623 |
| 2026-10-01 | 1,123.00 | 1,128.00 | 1,109.00 | 1,114.00 | 1,114.00 | 50,320 |
| 2026-09-30 | 1,136.00 | 1,137.00 | 1,128.00 | 1,132.00 | 1,132.00 | 57,478 |
| 2026-09-29 | 1,130.00 | 1,142.00 | 1,128.00 | 1,137.00 | 1,137.00 | 52,033 |
| 2026-09-28 | 1,156.00 | 1,161.00 | 1,130.00 | 1,130.00 | 1,130.00 | 92,523 |
| 2026-09-25 | 1,130.00 | 1,139.00 | 1,126.00 | 1,138.00 | 1,138.00 | 63,859 |
| 2026-09-24 | 1,145.00 | 1,148.00 | 1,124.00 | 1,129.00 | 1,129.00 | 50,436 |
| 2026-09-23 | 1,167.00 | 1,171.00 | 1,124.00 | 1,150.00 | 1,150.00 | 125,501 |
| 2026-09-22 | 1,155.00 | 1,170.00 | 1,148.00 | 1,163.00 | 1,163.00 | 67,415 |
| 2026-09-21 | 1,150.00 | 1,162.00 | 1,146.00 | 1,153.00 | 1,153.00 | 36,295 |
| 2026-09-18 | 1,150.00 | 1,161.00 | 1,144.00 | 1,144.00 | 1,144.00 | 33,716 |
| 2026-09-17 | 1,146.00 | 1,156.00 | 1,139.00 | 1,149.00 | 1,149.00 | 105,326 |
| 2026-09-16 | 1,143.00 | 1,151.00 | 1,135.00 | 1,140.00 | 1,140.00 | 32,134 |
| 2026-09-15 | 1,160.00 | 1,160.00 | 1,143.00 | 1,143.00 | 1,143.00 | 33,946 |
| 2026-09-14 | 1,175.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,162.00 | 30,006 |
| 2026-09-11 | 1,169.00 | 1,193.00 | 1,169.00 | 1,175.00 | 1,175.00 | 41,267 |
| 2026-09-10 | 1,147.00 | 1,162.00 | 1,144.00 | 1,162.00 | 1,162.00 | 36,048 |
| 2026-09-09 | 1,149.00 | 1,166.00 | 1,147.00 | 1,151.00 | 1,151.00 | 80,060 |
| 2026-09-08 | 1,195.00 | 1,200.00 | 1,135.00 | 1,137.00 | 1,137.00 | 99,235 |
| 2026-09-07 | 1,193.00 | 1,205.00 | 1,192.00 | 1,200.00 | 1,200.00 | 27,076 |
| 2026-09-04 | 1,188.00 | 1,198.00 | 1,185.00 | 1,194.00 | 1,194.00 | 36,676 |
| 2026-09-03 | 1,160.00 | 1,196.00 | 1,160.00 | 1,187.00 | 1,187.00 | 51,994 |
| 2026-09-02 | 1,149.00 | 1,156.00 | 1,134.00 | 1,152.00 | 1,152.00 | 45,017 |
| 2026-09-01 | 1,158.00 | 1,171.00 | 1,146.00 | 1,148.00 | 1,148.00 | 70,126 |
| 2026-08-31 | 1,173.00 | 1,178.00 | 1,167.00 | 1,170.00 | 1,170.00 | 39,208 |
| 2026-08-28 | 1,168.00 | 1,184.00 | 1,165.00 | 1,173.00 | 1,173.00 | 55,306 |
| 2026-08-27 | 1,163.00 | 1,167.00 | 1,149.00 | 1,164.00 | 1,164.00 | 49,660 |
| 2026-08-26 | 1,172.00 | 1,181.00 | 1,168.00 | 1,170.00 | 1,169.13 | 40,883 |
| 2026-08-25 | 1,181.00 | 1,182.00 | 1,169.00 | 1,171.00 | 1,170.13 | 154,609 |
| 2026-08-24 | 1,183.00 | 1,195.00 | 1,171.00 | 1,175.00 | 1,174.13 | 47,242 |
| 2026-08-21 | 1,150.00 | 1,186.00 | 1,150.00 | 1,184.00 | 1,183.12 | 42,924 |
| 2026-08-20 | 1,150.00 | 1,156.00 | 1,136.00 | 1,148.00 | 1,147.15 | 68,072 |
| 2026-08-19 | 1,147.00 | 1,160.00 | 1,140.00 | 1,151.00 | 1,150.14 | 27,725 |
| 2026-08-18 | 1,147.00 | 1,155.00 | 1,140.00 | 1,152.00 | 1,151.14 | 26,401 |
| 2026-08-17 | 1,160.00 | 1,160.00 | 1,147.00 | 1,147.00 | 1,146.15 | 35,808 |
| 2026-08-14 | 1,152.00 | 1,166.00 | 1,152.00 | 1,158.00 | 1,157.14 | 22,937 |
| 2026-08-13 | 1,152.00 | 1,162.00 | 1,150.00 | 1,154.00 | 1,153.14 | 24,225 |
| 2026-08-12 | 1,160.00 | 1,165.00 | 1,145.00 | 1,148.00 | 1,147.15 | 18,375 |
| 2026-08-11 | 1,152.00 | 1,169.00 | 1,149.00 | 1,158.00 | 1,157.14 | 26,341 |
| 2026-08-10 | 1,173.00 | 1,173.00 | 1,145.00 | 1,152.00 | 1,151.14 | 24,778 |
| 2026-08-07 | 1,153.00 | 1,174.00 | 1,143.00 | 1,170.00 | 1,169.13 | 97,271 |
| 2026-08-06 | 1,174.00 | 1,180.00 | 1,154.00 | 1,158.00 | 1,157.14 | 57,609 |
| 2026-08-05 | 1,180.00 | 1,200.00 | 1,177.00 | 1,186.00 | 1,185.12 | 55,496 |
| 2026-08-04 | 1,186.00 | 1,189.00 | 1,152.00 | 1,173.00 | 1,172.13 | 91,776 |
| 2026-08-03 | 1,174.00 | 1,191.00 | 1,172.00 | 1,190.00 | 1,189.12 | 44,842 |
| 2026-07-31 | 1,181.00 | 1,190.00 | 1,159.00 | 1,159.00 | 1,158.14 | 53,272 |
| 2026-07-30 | 1,210.00 | 1,219.00 | 1,168.00 | 1,176.00 | 1,175.13 | 66,175 |
| 2026-07-29 | 1,198.00 | 1,221.00 | 1,197.00 | 1,214.00 | 1,213.10 | 65,272 |
| 2026-07-28 | 1,157.00 | 1,194.00 | 1,157.00 | 1,189.00 | 1,188.12 | 51,131 |
| 2026-07-27 | 1,143.00 | 1,157.00 | 1,142.00 | 1,145.00 | 1,144.15 | 24,783 |
Page 1 of 21 · 1,256 trading daysOlder →
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.