Autoliv Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	109.54	110.02	109.04	109.40	102.56	37
2024-07-12	109.31	110.47	108.90	110.26	103.36	158
2024-07-11	108.25	109.07	108.25	109.07	102.25	2
2024-07-10	106.42	107.54	106.32	107.22	100.51	41
2024-07-09	106.93	106.93	106.18	106.18	99.537	2
2024-07-08	110.72	110.90	108.01	108.01	101.25	180
2024-07-05	108.22	108.22	107.34	107.44	100.72	1
2024-07-03	108.54	108.77	108.20	108.22	101.45	883
2024-07-01	107.97	108.12	107.17	107.17	100.47	2
2024-06-28	106.71	107.12	106.36	106.79	100.11	269
2024-06-27	107.17	107.23	107.17	107.23	100.52	502
2024-06-26	109.01	109.11	107.65	107.65	100.92	201
2024-06-25	108.86	108.86	108.86	108.86	102.05	501
2024-06-24	109.13	110.48	109.13	110.48	103.57	4
2024-06-21	106.70	107.17	105.19	107.17	100.47	4
2024-06-20	109.20	109.68	107.45	107.45	100.73	461
2024-06-18	110.81	110.81	110.24	110.24	103.34	24
2024-06-17	110.80	110.80	110.80	110.80	103.87	61
2024-06-14	110.06	110.06	108.74	109.04	102.22	921
2024-06-13	112.87	113.47	112.09	113.23	106.15	2,057
2024-06-12	114.98	115.94	114.34	114.95	107.76	1,299
2024-06-11	119.29	119.31	112.97	113.12	106.04	2,549
2024-06-10	118.27	119.64	118.17	119.28	111.82	183
2024-06-07	119.65	120.13	119.01	119.62	112.14	790
2024-06-06	120.38	120.82	119.66	120.82	113.26	937
2024-06-05	120.96	121.06	119.41	121.05	113.48	653
2024-06-04	126.77	126.80	120.78	120.78	113.22	1,098
2024-06-03	128.46	128.48	126.77	126.77	118.83	40
2024-05-31	126.56	127.54	126.50	126.50	118.59	850
2024-05-30	126.48	126.75	126.19	126.53	118.61	22
2024-05-29	127.23	127.45	126.55	126.78	118.85	26
2024-05-28	126.20	129.18	125.92	128.16	120.14	2,231
2024-05-24	125.29	125.33	125.03	125.28	117.44	120
2024-05-23	125.61	126.40	124.79	124.79	116.98	3,688
2024-05-22	125.35	125.51	125.08	125.18	117.35	3
2024-05-21	125.14	126.44	125.14	126.32	117.78	61
2024-05-20	125.00	125.98	124.71	124.71	116.27	160
2024-05-17	126.41	126.48	125.93	126.27	117.73	142
2024-05-16	125.83	127.10	125.83	126.95	118.37	152
2024-05-15	122.73	124.95	122.73	124.95	116.50	52
2024-05-14	122.66	123.26	121.70	122.07	113.82	320
2024-05-13	124.48	124.52	122.73	122.74	114.44	35
2024-05-10	125.18	125.28	124.53	124.53	116.11	2
2024-05-09	125.26	125.26	125.15	125.15	116.69	3
2024-05-08	123.00	124.23	123.00	123.89	115.51	1
2024-05-07	123.76	125.87	123.76	125.60	117.11	128
2024-05-03	121.77	122.72	121.77	122.38	114.10	233
2024-05-02	120.93	122.03	120.93	121.35	113.15	254
2024-05-01	120.02	121.27	119.12	121.02	112.84	301
2024-04-30	120.00	121.61	118.52	121.61	113.39	203
2024-04-29	122.14	122.28	121.31	121.71	113.48	107
2024-04-26	121.63	125.68	120.30	121.54	113.32	1,698
2024-04-25	116.27	116.27	115.48	115.91	108.07	11
2024-04-24	117.85	118.75	117.43	118.75	110.72	13
2024-04-23	117.64	118.24	117.12	118.24	110.25	1
2024-04-22	116.36	116.36	116.20	116.20	108.34	3
2024-04-19	114.49	115.21	114.49	114.69	106.94	8
2024-04-18	115.79	115.79	115.79	115.79	107.96	4,121
2024-04-17	116.41	116.41	115.56	115.56	107.75	2
2024-04-16	115.69	115.97	114.34	115.97	108.13	330

← NewerPage 10 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8700 SEK
2026-05-20	0.8700 SEK
2026-03-03	0.8700 SEK
2025-11-20	0.8700 SEK
2025-09-05	0.8500 SEK
2025-05-21	0.7000 SEK
2025-03-07	0.7000 SEK
2024-12-03	0.7000 SEK
2024-09-04	0.6800 SEK
2024-05-22	0.6800 SEK
2024-03-11	0.6800 SEK
2023-11-27	0.6800 SEK
2023-09-06	0.6600 SEK
2023-05-24	0.6600 SEK
2023-03-07	0.6600 SEK
2022-11-21	0.6600 SEK
2022-09-06	0.6400 SEK
2022-05-23	0.6400 SEK
2022-03-07	0.6400 SEK
2021-11-26	0.6400 SEK
2021-09-08	0.6200 SEK
2021-05-27	0.6200 SEK
2020-02-19	0.6200 SEK
2019-11-19	0.6200 SEK
2019-08-20	0.6200 SEK
2019-05-21	0.6200 SEK
2019-02-21	0.6200 SEK

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.