Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	117.06	117.06	116.35	116.35	108.48	7
2024-04-12	116.10	116.28	115.58	115.58	107.77	103
2024-04-11	117.91	118.07	117.01	117.01	109.10	156
2024-04-10	118.01	118.32	117.79	117.79	109.83	24
2024-04-09	121.20	121.23	120.57	121.21	113.02	21
2024-04-08	119.83	121.17	119.55	120.62	112.47	789
2024-04-05	118.78	119.50	118.54	119.50	111.42	99
2024-04-04	120.37	120.37	120.37	120.37	112.23	3
2024-04-03	118.94	118.94	118.94	118.94	110.90	202
2024-04-02	120.41	120.41	117.40	117.40	109.46	162
2024-03-28	121.87	121.96	121.17	121.66	113.44	197
2024-03-27	120.36	121.68	119.52	121.68	113.45	144
2024-03-26	122.31	122.31	121.61	122.30	114.03	214
2024-03-25	123.87	124.22	122.97	122.97	114.66	109
2024-03-22	122.61	123.17	122.38	123.15	114.82	103
2024-03-21	121.88	121.88	121.88	121.88	113.64	8
2024-03-20	119.40	120.10	119.40	119.75	111.65	157
2024-03-19	120.31	120.31	119.30	119.30	111.23	82
2024-03-18	119.88	120.02	119.20	119.61	111.52	37
2024-03-15	121.08	121.38	120.08	120.08	111.96	104
2024-03-14	123.03	123.03	121.55	121.77	113.53	60
2024-03-13	121.08	122.35	121.08	122.24	113.98	374
2024-03-12	118.66	119.80	118.66	119.40	111.33	7
2024-03-11	117.13	119.22	117.13	119.22	111.16	1
2024-03-08	119.75	119.96	117.81	117.81	109.21	64
2024-03-07	118.36	119.99	118.36	119.13	110.43	82
2024-03-06	117.43	117.98	117.29	117.98	109.37	21
2024-03-05	116.87	117.92	116.87	117.53	108.95	342
2024-03-04	115.50	117.91	115.50	117.91	109.30	151
2024-03-01	116.34	116.83	115.88	116.65	108.14	28
2024-02-29	115.61	116.06	115.54	116.06	107.59	46
2024-02-28	114.10	114.47	113.72	113.72	105.42	288
2024-02-27	113.66	115.13	113.66	114.80	106.42	4
2024-02-26	112.75	113.33	112.57	112.57	104.35	47
2024-02-23	112.35	112.73	112.35	112.73	104.51	148
2024-02-22	111.64	111.64	111.42	111.42	103.28	100
2024-02-21	109.52	110.05	109.52	110.05	102.02	18
2024-02-20	109.90	110.13	109.69	109.69	101.68	10
2024-02-16	112.58	113.02	112.45	112.45	104.24	6
2024-02-15	110.84	111.58	110.56	110.56	102.49	13
2024-02-14	110.03	110.03	110.03	110.03	102.00	9
2024-02-13	108.28	108.28	107.83	108.28	100.38	5
2024-02-12	110.49	110.49	110.30	110.30	102.25	5
2024-02-09	110.03	110.03	110.03	110.03	102.00	2
2024-02-08	109.47	109.79	109.47	109.79	101.78	3
2024-02-07	110.12	110.12	110.12	110.12	102.08	2
2024-02-06	110.68	110.68	110.14	110.14	102.10	1
2024-02-05	109.34	109.36	108.56	109.36	101.38	53
2024-02-02	110.48	112.35	110.48	110.83	102.74	428
2024-02-01	108.97	110.93	108.97	110.93	102.84	53
2024-01-31	109.73	109.73	108.92	109.10	101.14	33
2024-01-30	109.25	109.97	109.19	109.24	101.26	246
2024-01-29	108.00	109.61	107.88	109.61	101.61	19
2024-01-26	105.59	109.90	105.59	108.98	101.02	116
2024-01-25	102.09	102.68	102.09	102.68	95.186	98
2024-01-24	102.01	102.01	102.01	102.01	94.564	2
2024-01-23	104.41	104.41	104.41	104.41	96.789	2
2024-01-22	103.95	104.15	103.57	103.57	96.011	3
2024-01-19	102.42	102.42	101.84	102.03	94.583	211
2024-01-18	103.57	103.57	103.52	103.52	95.969	5

← NewerPage 11 of 17 · 983 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.