Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	113.96	113.96	113.96	113.96	109.86	53
2025-07-21	114.44	114.44	113.91	113.91	109.81	455
2025-07-18	114.43	114.43	110.84	112.41	108.37	483
2025-07-17	115.80	116.74	115.80	116.74	112.54	20
2025-07-16	115.11	116.32	114.89	116.32	112.13	12
2025-07-15	117.17	117.94	117.17	117.17	112.96	106
2025-07-14	116.87	117.07	116.64	116.64	112.45	1
2025-07-11	118.20	118.53	118.20	118.45	114.19	4
2025-07-10	117.49	118.79	117.49	118.79	114.52	2
2025-07-09	117.24	117.24	117.24	117.24	113.03	41
2025-07-08	116.48	116.50	114.72	114.72	110.60	103
2025-07-07	115.57	117.15	115.40	116.09	111.91	139
2025-07-03	117.25	118.06	117.25	117.59	113.36	14
2025-07-02	116.30	116.62	115.89	116.62	112.43	14
2025-07-01	111.50	114.92	111.50	114.92	110.78	55
2025-06-30	111.42	112.05	110.53	111.76	107.75	13
2025-06-27	112.91	113.05	112.61	113.05	108.99	5
2025-06-26	111.33	111.61	110.64	111.17	107.17	34
2025-06-25	112.99	112.99	111.38	111.38	107.38	8
2025-06-24	111.10	111.92	111.10	111.66	107.65	18
2025-06-23	108.75	109.04	108.44	109.04	105.12	16
2025-06-20	109.57	109.57	109.57	109.57	105.63	4
2025-06-18	109.50	109.50	109.06	109.35	105.42	79
2025-06-17	110.61	111.09	110.34	110.75	106.77	4
2025-06-16	110.46	110.68	110.46	110.68	106.70	6
2025-06-13	109.33	109.63	109.11	109.44	105.51	14
2025-06-12	108.84	110.23	108.84	110.00	106.05	3
2025-06-11	107.39	109.37	107.39	108.67	104.76	15
2025-06-10	107.87	108.10	107.87	108.10	104.21	27
2025-06-09	105.64	105.75	105.50	105.56	101.76	69
2025-06-06	105.30	105.45	105.30	105.45	101.66	2
2025-06-05	104.32	104.32	103.95	103.95	100.21	16
2025-06-04	105.91	105.93	101.81	104.04	100.29	358
2025-06-03	101.12	102.99	101.12	102.97	99.268	5
2025-06-02	101.77	102.10	100.73	100.83	97.205	13
2025-05-30	102.35	103.29	102.35	103.24	99.528	9
2025-05-29	105.21	105.21	105.10	105.10	101.32	2
2025-05-28	103.02	105.29	103.02	105.29	101.50	8
2025-05-27	102.44	103.64	102.44	103.64	99.914	115
2025-05-23	98.510	99.945	98.510	99.945	96.352	32
2025-05-22	100.10	100.51	100.03	100.51	96.897	12
2025-05-21	101.27	101.32	101.27	101.32	97.677	3
2025-05-20	102.06	102.62	101.93	101.93	97.587	17
2025-05-19	100.97	101.77	100.72	101.77	97.436	7
2025-05-16	101.14	101.89	101.14	101.89	97.552	4
2025-05-15	100.65	100.85	100.57	100.85	96.557	7
2025-05-14	101.91	101.91	101.91	101.91	97.567	3
2025-05-12	101.69	102.31	100.98	101.07	96.762	21
2025-05-09	97.890	97.890	97.800	97.800	93.636	4
2025-05-08	96.196	96.196	96.196	96.196	92.100	17
2025-05-06	93.980	94.880	93.930	94.520	90.496	2
2025-05-02	95.420	95.660	94.370	94.470	90.448	9
2025-05-01	94.230	94.230	94.230	94.230	90.218	2
2025-04-30	91.400	91.620	91.400	91.620	87.720	8
2025-04-29	91.410	93.200	91.100	93.200	89.232	10
2025-04-28	92.631	92.680	92.020	92.020	88.103	1
2025-04-25	91.520	91.520	90.925	90.925	87.054	19
2025-04-24	89.960	91.632	89.960	91.420	87.528	107
2025-04-23	90.770	91.880	89.340	89.340	85.537	198
2025-04-22	86.590	87.400	86.590	87.400	83.679	6

← NewerPage 6 of 17 · 983 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.