Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	67.080	67.080	66.060	66.076	59.088	2,395
2022-09-22	71.390	71.390	71.390	71.390	63.840	1
2022-09-21	70.290	72.745	70.290	72.040	64.422	53,118
2022-09-14	75.305	75.305	75.305	75.305	67.341	100
2022-09-12	77.737	77.737	77.737	77.737	69.516	100
2022-09-09	75.090	75.650	74.905	75.650	67.650	79
2022-09-07	73.400	74.239	73.400	74.239	66.388	801
2022-09-01	75.264	75.264	75.130	75.130	66.606	20
2022-08-31	78.345	78.345	78.345	78.345	69.456	10
2022-08-26	81.850	81.850	81.775	81.775	72.497	200
2022-08-19	82.760	82.760	82.305	82.315	72.976	20
2022-08-18	83.497	84.155	83.497	84.155	74.607	220
2022-08-17	83.390	83.390	81.480	81.480	72.235	1
2022-08-16	84.815	84.815	84.815	84.815	75.192	100
2022-08-11	84.590	84.590	84.540	84.540	74.948	200
2022-08-09	79.850	79.850	79.850	79.850	70.790	200
2022-08-08	81.555	81.640	81.555	81.640	72.377	73
2022-08-04	83.870	83.870	81.343	81.343	72.114	410
2022-08-02	84.440	84.665	84.440	84.665	75.059	300
2022-08-01	85.130	85.639	85.130	85.639	75.922	1
2022-07-25	83.220	83.458	83.220	83.458	73.989	100
2022-07-21	79.663	81.390	79.400	80.850	71.677	35,092
2022-07-20	80.429	80.786	80.429	80.786	71.620	20,207
2022-07-19	79.825	79.825	79.825	79.825	70.768	300
2022-07-18	76.900	76.900	76.900	76.900	68.175	8
2022-07-14	71.677	71.677	71.677	71.677	63.545	100
2022-07-12	75.890	76.660	75.890	76.660	67.962	1
2022-07-11	74.550	74.550	74.550	74.550	66.092	1
2022-07-07	75.390	75.390	75.390	75.390	66.836	200
2022-06-29	74.800	74.980	74.800	74.980	66.473	200
2022-06-28	77.545	77.715	77.390	77.390	68.609	633
2022-06-27	77.080	77.080	76.960	76.960	68.228	10
2022-06-23	73.070	73.070	72.670	72.670	64.425	1
2022-06-16	69.840	69.840	67.620	67.620	59.948	1
2022-06-15	71.894	71.894	71.580	71.580	63.459	300
2022-06-10	76.812	76.812	76.812	76.812	68.097	150
2022-06-06	80.975	80.975	80.945	80.945	71.761	1,000
2022-05-31	77.580	77.910	77.358	77.358	68.581	87
2022-05-26	76.250	78.235	75.400	78.235	69.359	601
2022-05-25	75.435	75.517	75.330	75.517	66.949	245
2022-05-24	73.915	73.915	73.915	73.915	65.529	251
2022-05-23	76.300	76.300	76.300	76.300	67.643	200
2022-05-20	75.724	75.724	75.724	75.724	66.565	100
2022-05-16	72.392	72.392	72.392	72.392	63.636	160
2022-05-12	70.690	70.690	70.674	70.674	62.126	42,411
2022-05-11	71.860	73.530	71.860	73.530	64.636	3,885
2022-05-06	72.230	73.070	72.230	73.070	64.232	2
2022-05-04	73.350	73.380	73.350	73.380	64.505	100
2022-04-26	70.080	71.090	70.080	71.090	62.492	151
2022-04-25	72.440	73.125	72.400	73.125	64.280	300
2022-04-22	72.210	72.868	72.085	72.615	63.832	81,252
2022-04-20	79.180	79.180	79.180	79.180	69.603	19
2022-04-19	74.409	74.409	74.409	74.409	65.409	14
2022-04-13	74.020	74.055	74.020	74.055	65.098	200
2022-04-07	72.580	72.580	71.780	71.780	63.098	7
2022-04-04	77.820	77.820	77.820	77.820	68.408	13
2022-03-29	81.595	81.595	81.595	81.595	71.726	60
2022-03-22	78.190	78.190	78.190	78.190	68.733	83
2022-03-21	77.770	77.770	77.770	77.770	68.364	500
2022-03-07	75.323	75.323	75.323	75.323	66.212	3

← NewerPage 16 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.