Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	89.580	89.955	89.565	89.955	81.061	450
2023-02-03	88.934	90.810	88.934	90.150	81.237	406
2023-02-02	93.100	93.120	93.100	93.120	83.913	200
2023-02-01	90.978	90.978	90.585	90.585	81.629	192
2023-01-31	89.980	90.665	89.980	90.665	81.701	186
2023-01-30	91.240	91.630	90.750	91.542	82.491	17,775
2023-01-27	91.115	93.720	91.115	92.905	83.719	414
2023-01-24	82.452	83.670	82.452	83.510	75.253	447
2023-01-23	83.860	85.245	83.860	85.245	76.817	227
2023-01-20	81.440	81.440	81.440	81.440	73.388	115
2023-01-18	82.916	82.942	81.772	81.772	73.687	600
2023-01-17	81.480	81.795	81.480	81.590	73.523	330
2023-01-12	79.706	80.465	78.910	80.465	72.509	230
2023-01-11	79.441	80.095	79.385	79.750	71.865	1,914
2023-01-06	77.890	77.890	77.890	77.890	70.189	300
2023-01-03	77.700	77.760	77.270	77.390	69.738	275
2022-12-29	77.270	77.715	77.270	77.685	70.004	353
2022-12-28	75.865	75.865	75.325	75.595	68.121	750
2022-12-22	75.300	75.300	74.548	74.548	67.177	1,274
2022-12-21	75.980	77.035	75.980	77.035	69.419	664
2022-12-16	77.480	77.480	76.120	76.120	68.594	200
2022-12-15	78.210	78.210	78.210	78.210	70.477	400
2022-12-14	80.940	81.290	80.940	81.290	73.253	417
2022-12-13	83.245	83.245	80.455	81.118	73.098	391
2022-12-08	81.440	81.440	81.370	81.390	73.343	206
2022-12-07	82.355	82.355	81.488	81.660	73.586	216
2022-12-05	84.310	84.715	84.310	84.715	76.339	200
2022-11-30	86.480	86.480	86.280	86.395	77.853	582
2022-11-29	87.230	87.230	87.230	87.230	78.606	1
2022-11-25	87.660	87.725	87.650	87.650	78.984	396
2022-11-22	86.952	86.952	86.950	86.950	78.353	300
2022-11-21	86.302	86.445	86.302	86.445	77.898	300
2022-11-17	84.730	85.560	84.530	85.340	76.315	235
2022-11-16	86.880	86.880	86.320	86.400	77.263	506
2022-11-11	88.330	88.780	87.889	88.050	78.739	11
2022-11-08	85.489	85.540	85.395	85.395	76.364	104
2022-11-07	84.830	84.830	84.000	84.258	75.348	200
2022-11-04	82.795	82.795	82.790	82.790	74.035	200
2022-11-02	79.900	79.900	79.900	79.900	71.451	1
2022-11-01	81.240	81.480	81.080	81.080	72.506	109
2022-10-31	79.740	80.648	79.740	80.180	71.701	405
2022-10-28	79.725	80.027	79.725	80.000	71.540	1,100
2022-10-27	80.090	80.090	80.090	80.090	71.620	1
2022-10-25	79.520	79.520	79.025	79.025	70.668	4
2022-10-24	77.860	79.070	77.860	78.435	70.140	316
2022-10-21	75.755	75.755	74.700	75.210	67.257	295
2022-10-20	75.175	75.230	73.125	73.125	65.392	456
2022-10-19	75.380	75.380	75.380	75.380	67.409	115
2022-10-18	75.510	75.510	75.510	75.510	67.525	25
2022-10-17	73.915	73.920	73.915	73.920	66.103	300
2022-10-14	71.965	71.965	71.965	71.965	64.355	100
2022-10-12	70.940	71.150	70.940	71.020	63.510	87
2022-10-10	72.780	72.780	71.470	71.470	63.912	1
2022-10-07	74.180	74.180	74.180	74.180	66.335	8
2022-10-06	74.460	74.657	74.460	74.657	66.762	101
2022-10-05	71.850	72.997	71.850	72.997	65.278	110
2022-10-03	69.835	70.189	69.835	70.189	62.766	100
2022-09-30	68.070	68.070	67.990	67.990	60.800	30
2022-09-29	66.830	66.830	66.830	66.830	59.763	100
2022-09-28	68.610	68.610	68.610	68.610	61.354	1

← NewerPage 15 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.