Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	84.670	85.088	84.038	85.050	77.796	700
2023-06-13	89.480	89.505	89.190	89.505	81.871	542
2023-06-12	88.270	88.975	88.270	88.650	81.089	150
2023-06-08	89.522	89.522	88.820	88.820	81.244	136
2023-06-07	88.045	88.045	88.045	88.045	80.535	10
2023-06-05	85.358	85.915	85.358	85.915	78.587	216
2023-06-02	84.560	84.560	84.560	84.560	77.348	20
2023-06-01	82.080	82.080	82.080	82.080	75.079	7
2023-05-31	80.510	80.510	79.790	80.250	73.405	3,313
2023-05-26	83.050	84.920	83.050	84.920	77.677	20
2023-05-25	80.752	80.752	80.752	80.752	73.865	30
2023-05-24	82.590	82.590	81.260	81.260	74.329	381
2023-05-18	86.410	86.600	86.410	86.600	78.570	12
2023-05-15	86.905	86.905	86.880	86.880	78.824	87
2023-05-05	83.776	84.085	83.776	84.085	76.288	30
2023-05-04	83.045	83.045	83.045	83.045	75.345	100
2023-05-03	84.576	84.958	84.576	84.686	76.834	1,250
2023-05-02	84.131	84.840	84.131	84.840	76.973	500
2023-04-28	84.260	84.260	84.260	84.260	76.447	100
2023-04-27	85.376	85.376	83.850	83.850	76.075	115
2023-04-26	86.580	86.580	86.580	86.580	78.552	80
2023-04-25	86.325	86.325	86.080	86.080	78.098	43
2023-04-24	86.515	86.590	86.515	86.585	78.557	170
2023-04-21	85.924	87.540	85.924	86.840	78.788	2,848
2023-04-20	91.612	91.612	91.612	91.612	83.117	50
2023-04-19	91.362	91.665	91.362	91.660	83.161	601
2023-04-18	93.660	93.660	91.965	91.965	83.438	244
2023-04-13	88.926	88.926	88.926	88.926	80.681	36,223
2023-04-12	89.420	89.420	89.420	89.420	81.129	10
2023-04-11	88.700	88.700	88.663	88.663	80.442	51
2023-04-06	87.414	87.414	87.414	87.414	79.308	1
2023-04-05	89.168	89.168	88.190	88.190	80.013	38
2023-03-28	89.798	89.798	89.762	89.762	81.439	900
2023-03-23	89.750	89.750	89.750	89.750	81.428	4
2023-03-22	89.784	89.784	88.721	88.721	80.495	230
2023-03-21	89.593	89.687	89.371	89.650	81.337	250
2023-03-20	87.150	87.150	87.150	87.150	79.069	8
2023-03-17	88.014	88.210	86.225	86.253	78.255	1,618
2023-03-16	87.924	89.593	87.924	89.593	81.285	461
2023-03-15	87.473	88.245	87.159	87.265	79.174	401
2023-03-14	91.524	92.765	91.485	91.485	83.002	180
2023-03-13	88.485	88.485	87.663	87.663	79.534	157
2023-03-10	93.760	93.760	92.000	92.000	83.469	48
2023-03-09	94.270	94.270	94.270	94.270	85.529	2
2023-03-07	94.035	94.035	93.807	93.807	85.108	161
2023-03-06	97.233	97.412	96.552	97.410	87.779	700
2023-03-03	93.900	94.480	93.900	94.480	85.139	221
2023-03-02	92.635	92.635	91.860	92.035	82.935	1,002
2023-03-01	93.495	94.110	93.488	94.110	84.805	440
2023-02-28	92.515	92.820	92.515	92.820	83.643	217
2023-02-27	93.139	93.845	93.139	93.845	84.567	147
2023-02-24	90.470	90.520	90.421	90.421	81.481	37,340
2023-02-23	91.071	91.071	90.382	90.382	81.446	452
2023-02-22	90.400	90.400	90.400	90.400	81.462	200
2023-02-21	92.188	92.188	91.702	91.702	82.635	100
2023-02-16	89.835	90.530	89.835	90.530	81.579	631
2023-02-15	89.870	90.190	89.870	90.190	81.273	300
2023-02-10	89.280	89.280	89.280	89.280	80.453	100
2023-02-08	90.909	91.100	90.705	90.705	81.737	260
2023-02-07	89.680	91.345	89.386	90.710	81.741	760

← NewerPage 14 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.