Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	103.73	103.73	100.99	100.99	93.619	60
2024-01-16	103.65	103.65	102.54	102.54	95.054	81
2024-01-12	105.07	106.51	104.96	104.96	97.295	187
2024-01-11	104.84	105.20	103.80	104.27	96.656	166
2024-01-10	103.96	103.96	103.83	103.96	96.368	100
2024-01-09	104.77	104.77	104.29	104.29	96.676	32
2024-01-08	103.84	105.34	103.30	105.23	97.549	65
2024-01-05	103.72	104.64	103.29	104.15	96.544	169
2024-01-04	102.89	102.89	102.89	102.89	95.380	52
2024-01-03	108.18	108.18	105.49	105.71	97.991	106
2024-01-02	110.19	110.38	108.99	109.91	101.89	114
2023-12-29	110.61	111.03	109.85	110.36	102.31	143
2023-12-28	110.26	110.70	110.21	110.66	102.58	44
2023-12-27	110.82	110.82	110.59	110.59	102.52	45
2023-12-22	108.23	109.58	108.23	109.12	101.16	283
2023-12-21	106.21	107.87	106.21	107.35	99.515	984
2023-12-20	105.92	107.43	105.92	107.43	99.589	141
2023-12-19	104.22	105.66	104.22	105.66	97.947	214
2023-12-18	103.91	104.62	103.55	104.35	96.732	148
2023-12-14	103.60	106.50	103.60	105.82	98.096	84
2023-12-13	100.14	100.32	100.14	100.22	92.905	20
2023-12-12	101.55	101.55	101.40	101.40	93.999	5
2023-12-11	100.60	101.68	100.39	101.68	94.259	42
2023-12-08	101.89	102.39	101.82	102.03	94.583	18
2023-12-07	101.20	101.53	101.09	101.53	94.120	1,106
2023-12-06	103.80	103.80	102.63	102.63	95.139	2
2023-12-05	103.02	103.44	102.83	102.83	95.320	1,234
2023-12-04	104.44	105.83	104.44	105.44	97.744	110
2023-12-01	104.02	104.90	104.02	104.90	97.244	49
2023-11-30	103.68	103.93	103.56	103.56	96.001	17
2023-11-29	103.68	103.71	103.30	103.71	96.140	10
2023-11-28	100.73	101.71	100.73	101.71	94.282	30
2023-11-27	101.70	102.06	101.70	102.06	94.611	438
2023-11-24	102.67	103.42	102.41	102.84	94.704	199
2023-11-22	102.09	102.09	102.04	102.04	93.967	140
2023-11-20	102.28	102.38	102.18	102.26	94.169	10
2023-11-17	101.35	102.56	101.35	102.55	94.436	92
2023-11-16	101.38	101.83	100.37	100.37	92.429	12
2023-11-15	101.77	102.46	101.30	102.46	94.356	74
2023-11-14	100.12	100.83	100.12	100.83	92.853	9
2023-11-13	97.413	97.640	96.945	96.945	89.275	123
2023-11-10	95.400	95.565	94.910	95.430	87.880	100
2023-11-09	96.630	97.005	96.630	97.005	89.330	101
2023-11-08	97.080	97.080	97.080	97.080	89.399	20
2023-11-07	96.600	96.600	95.850	96.384	88.758	53
2023-11-06	96.500	97.440	96.470	97.440	89.731	388
2023-11-03	94.850	96.460	94.850	96.090	88.488	28
2023-11-02	93.720	93.850	89.920	91.055	83.851	19
2023-11-01	91.680	92.090	90.880	90.880	83.690	32
2023-10-31	90.990	92.315	90.990	92.290	84.988	26
2023-10-30	93.630	93.630	90.950	91.230	84.012	233
2023-10-27	93.530	93.540	93.510	93.510	86.112	27
2023-10-26	96.970	96.970	94.383	94.383	86.916	7
2023-10-25	95.930	96.650	95.353	96.650	89.003	74
2023-10-24	96.090	96.645	96.090	96.645	88.999	1
2023-10-23	95.440	97.660	95.440	97.280	89.583	275
2023-10-20	92.220	97.043	92.220	96.910	89.243	560
2023-10-19	93.035	93.035	91.532	92.080	84.795	135
2023-10-18	92.760	93.767	92.760	93.767	86.349	1,739
2023-10-17	94.412	96.065	94.412	96.040	88.442	36

← NewerPage 12 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.