Autoliv Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	77.700	77.700	77.700	77.700	67.739	1
2022-03-02	83.710	83.710	83.710	83.710	72.979	11
2022-02-28	86.995	86.995	86.995	86.995	75.843	13,506
2022-02-24	89.394	89.394	88.005	88.005	76.723	24,558
2022-02-17	100.87	100.87	100.87	100.87	87.940	2,500
2022-02-15	101.35	101.35	101.35	101.35	88.358	50
2022-02-11	101.15	101.26	101.15	101.17	88.204	1,350
2022-02-01	100.40	100.40	100.40	100.40	87.529	26
2022-01-28	95.550	95.740	95.550	95.740	83.467	70
2022-01-27	97.160	97.160	97.160	97.160	84.705	16
2021-12-07	100.76	100.76	100.76	100.76	87.843	9
2021-11-30	94.847	94.847	94.560	94.560	82.438	59,299
2021-11-29	93.785	95.848	93.785	95.848	83.561	102
2021-11-26	96.390	96.390	96.390	96.390	84.033	22,568
2021-11-24	99.060	99.060	99.030	99.030	85.777	400
2021-11-19	104.53	104.53	104.53	104.53	90.541	29
2021-11-17	108.16	108.16	108.16	108.16	93.685	19,222
2021-11-16	107.94	110.36	107.94	108.25	93.762	170
2021-11-10	101.90	102.55	101.86	102.48	88.765	500
2021-11-08	102.98	102.98	102.98	102.98	89.194	100
2021-10-28	96.109	96.109	96.109	96.109	83.247	176
2021-10-25	95.165	95.165	95.165	95.165	82.429	20
2021-10-22	98.350	98.790	92.990	92.990	80.545	692
2021-10-19	94.352	94.352	94.352	94.352	81.725	32

← NewerPage 17 of 17 · 984 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.