Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	87.400	87.400	85.482	87.000	83.296	423
2025-04-16	86.110	89.500	86.110	88.035	84.287	1,779
2025-04-15	83.720	83.720	81.590	82.045	78.552	32
2025-04-14	81.522	82.440	80.080	82.440	78.930	8
2025-04-11	79.890	79.890	79.780	79.780	76.384	52
2025-04-10	80.300	81.050	78.300	78.300	74.967	389
2025-04-09	76.760	77.910	76.760	77.910	74.593	2
2025-04-08	81.300	81.300	80.120	80.120	76.709	64
2025-04-07	78.248	78.740	77.710	78.740	75.388	59
2025-04-04	81.100	81.505	80.203	81.061	77.610	55
2025-04-03	88.650	88.650	86.410	86.410	82.731	14
2025-04-02	89.960	91.090	89.960	91.090	87.212	28
2025-04-01	89.390	89.580	89.170	89.170	85.374	66
2025-03-31	88.320	88.320	88.090	88.090	84.340	2
2025-03-28	91.390	91.390	90.360	90.360	86.513	8
2025-03-27	92.480	92.480	90.860	91.710	87.806	5
2025-03-26	93.610	94.220	93.480	93.480	89.500	117
2025-03-25	93.800	93.800	92.880	93.288	89.317	87
2025-03-24	91.820	92.070	91.820	91.820	87.911	51
2025-03-21	89.555	89.555	89.000	89.090	85.297	19
2025-03-20	90.770	91.820	90.560	91.000	87.126	805
2025-03-19	89.480	90.135	89.300	90.135	86.298	504
2025-03-18	90.690	90.690	89.230	89.500	85.690	341
2025-03-17	90.270	90.700	89.940	90.290	86.446	14
2025-03-14	89.935	90.150	89.699	89.880	86.054	192
2025-03-13	89.810	89.810	88.632	88.632	84.859	115
2025-03-12	93.150	93.150	91.150	91.340	87.451	430
2025-03-11	95.070	95.070	93.280	93.280	89.309	8
2025-03-10	97.070	97.480	95.040	95.040	90.993	40
2025-03-07	96.930	97.070	95.540	95.650	91.578	179
2025-03-06	98.040	98.840	97.299	97.299	92.487	3,854
2025-03-05	96.410	97.920	95.013	95.013	90.314	142
2025-03-04	93.290	93.290	92.890	93.015	88.414	27
2025-03-03	99.280	99.280	98.820	99.000	94.103	14
2025-02-27	97.830	97.830	97.830	97.830	92.991	128
2025-02-26	98.690	98.770	98.006	98.006	93.159	30
2025-02-25	99.526	99.526	99.340	99.526	94.604	6
2025-02-24	97.710	98.750	97.710	98.710	93.828	2
2025-02-21	98.000	98.690	98.000	98.690	93.809	103
2025-02-20	99.420	99.420	99.250	99.280	94.370	2
2025-02-19	99.120	99.380	97.806	97.806	92.968	103
2025-02-18	98.760	100.21	98.760	100.21	95.249	14
2025-02-14	96.560	97.750	96.560	97.750	92.915	631
2025-02-13	94.300	95.630	94.260	95.630	90.900	136
2025-02-12	93.010	93.010	92.770	93.010	88.410	5
2025-02-11	91.020	93.513	91.020	92.355	87.787	77
2025-02-10	93.400	93.410	91.800	91.800	87.260	113
2025-02-07	94.340	94.340	93.100	93.100	88.495	3
2025-02-06	93.850	94.450	93.590	93.600	88.971	503
2025-02-05	93.930	93.930	93.780	93.780	89.142	11
2025-02-04	93.830	94.840	93.750	94.135	89.479	12
2025-02-03	92.950	95.915	91.860	93.648	89.016	45,961
2025-01-31	98.730	98.730	95.885	95.885	91.142	2,980
2025-01-30	101.64	101.83	101.19	101.83	96.793	24
2025-01-28	100.97	100.97	100.97	100.97	95.976	2
2025-01-27	102.79	103.46	102.22	102.36	97.292	28,048
2025-01-24	101.99	102.20	100.89	102.20	97.145	25,097
2025-01-23	99.297	100.42	99.286	100.39	95.425	143
2025-01-22	99.810	100.55	99.717	99.768	94.834	67
2025-01-21	98.930	99.100	98.039	98.394	93.528	892

← NewerPage 7 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.