Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	95.730	95.860	94.670	95.135	87.608	91
2023-10-13	95.687	95.830	94.810	95.449	87.898	91
2023-10-12	96.800	96.800	94.975	94.975	87.461	39
2023-10-11	97.410	97.413	96.740	96.740	89.086	19
2023-10-10	96.350	97.167	96.350	97.167	89.480	124
2023-10-09	93.660	94.465	93.576	94.465	86.991	641
2023-10-06	94.056	94.120	94.023	94.023	86.584	156
2023-10-04	92.340	93.680	92.340	93.680	86.268	10
2023-10-03	94.480	94.480	93.072	93.072	85.708	113
2023-10-02	96.380	96.480	95.750	95.750	88.174	2
2023-09-28	96.640	97.070	96.640	97.070	89.390	1,410
2023-09-27	96.340	96.340	96.335	96.335	88.713	200
2023-09-26	96.740	96.740	96.740	96.740	89.086	2
2023-09-25	96.785	96.785	96.785	96.785	89.128	550
2023-09-22	96.550	96.935	96.550	96.935	89.266	1,101
2023-09-21	96.270	96.270	96.270	96.270	88.653	2
2023-09-20	97.450	97.450	97.345	97.345	89.643	501
2023-09-19	94.470	95.200	94.355	95.200	87.668	1,012
2023-09-18	95.299	95.350	95.299	95.350	87.806	200
2023-09-15	97.065	97.065	97.065	97.065	89.385	100
2023-09-14	94.908	95.095	94.860	95.095	87.571	151
2023-09-13	98.222	98.222	96.835	96.835	89.174	360
2023-09-12	99.925	99.964	99.925	99.964	92.055	300
2023-09-11	99.940	99.940	99.695	99.695	91.807	11
2023-09-08	98.246	98.246	98.246	98.246	90.473	507
2023-09-07	97.990	97.990	97.990	97.990	90.237	6
2023-09-06	98.413	98.413	98.413	98.413	90.626	100
2023-08-29	95.010	95.010	95.010	95.010	86.906	1
2023-08-24	93.609	93.609	93.609	93.609	85.624	100
2023-08-23	93.620	94.483	93.620	94.483	86.424	12
2023-08-22	93.870	93.870	93.870	93.870	85.863	7
2023-08-18	92.435	92.978	92.435	92.978	85.048	115
2023-08-16	92.200	92.200	92.200	92.200	84.336	18
2023-08-14	92.320	92.456	92.320	92.456	84.570	131
2023-08-11	95.055	95.055	95.055	95.055	86.947	22
2023-08-10	98.770	98.770	98.770	98.770	90.346	2
2023-08-09	99.040	99.040	98.770	98.770	90.345	110
2023-08-08	98.740	98.740	98.320	98.720	90.300	37
2023-08-03	101.76	101.87	101.76	101.87	93.177	42
2023-08-01	100.45	100.45	100.45	100.45	91.880	100
2023-07-31	99.965	100.02	99.965	100.02	91.484	300
2023-07-28	100.62	100.62	100.30	100.30	91.745	78
2023-07-27	101.01	101.12	99.652	99.652	91.152	87
2023-07-25	100.87	100.87	100.87	100.87	92.265	30
2023-07-24	103.45	103.45	103.45	103.45	94.626	6
2023-07-21	99.230	103.75	98.150	103.10	94.308	1,119
2023-07-20	93.774	93.774	93.524	93.524	85.547	308
2023-07-19	92.860	92.860	92.860	92.860	84.940	200
2023-07-18	93.213	93.213	93.213	93.213	85.263	50
2023-07-17	92.090	92.115	92.090	92.115	84.258	100
2023-07-14	92.179	92.775	92.179	92.775	84.862	188
2023-07-11	89.880	90.065	89.880	90.065	82.383	162
2023-07-10	87.880	87.880	87.880	87.880	80.384	1
2023-07-06	85.071	85.071	85.071	85.071	77.815	250
2023-07-05	84.930	84.930	84.930	84.930	77.686	1
2023-07-03	85.055	85.440	85.050	85.090	77.832	739
2023-06-29	84.780	84.780	84.780	84.780	77.549	9
2023-06-26	82.960	82.960	82.695	82.695	75.642	104
2023-06-23	82.650	82.850	82.650	82.820	75.756	36,500
2023-06-22	84.248	84.248	84.248	84.248	77.062	276

← NewerPage 13 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.