Autoliv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 98.470 | 98.670 | 98.470 | 98.670 | 93.790 | 37 |
| 2025-01-16 | 97.190 | 97.190 | 97.190 | 97.190 | 92.382 | 25 |
| 2025-01-15 | 98.970 | 98.970 | 97.932 | 97.932 | 93.089 | 297 |
| 2025-01-14 | 96.420 | 97.640 | 96.420 | 97.640 | 92.811 | 2 |
| 2025-01-13 | 92.880 | 92.880 | 92.880 | 92.880 | 88.286 | 17 |
| 2025-01-10 | 95.900 | 95.900 | 95.900 | 95.900 | 91.157 | 1 |
| 2025-01-08 | 93.340 | 94.810 | 93.340 | 93.970 | 89.322 | 17 |
| 2025-01-07 | 95.685 | 95.690 | 95.094 | 95.094 | 90.391 | 35 |
| 2025-01-03 | 92.650 | 93.000 | 91.655 | 92.890 | 88.296 | 214 |
| 2025-01-02 | 93.230 | 93.654 | 93.230 | 93.654 | 89.022 | 134 |
| 2024-12-30 | 93.500 | 93.500 | 92.459 | 92.668 | 88.085 | 98 |
| 2024-12-24 | 91.560 | 91.860 | 91.560 | 91.650 | 87.117 | 6 |
| 2024-12-23 | 91.860 | 91.860 | 91.260 | 91.450 | 86.927 | 1 |
| 2024-12-20 | 90.380 | 90.920 | 90.380 | 90.852 | 86.358 | 26 |
| 2024-12-19 | 93.350 | 93.350 | 90.655 | 90.655 | 86.171 | 325 |
| 2024-12-18 | 95.370 | 95.725 | 95.370 | 95.435 | 90.715 | 13 |
| 2024-12-17 | 95.155 | 95.155 | 94.340 | 94.830 | 90.140 | 7 |
| 2024-12-16 | 96.360 | 96.360 | 95.291 | 95.291 | 90.578 | 3 |
| 2024-12-13 | 98.290 | 98.290 | 96.170 | 96.170 | 91.413 | 137 |
| 2024-12-12 | 99.150 | 100.06 | 99.150 | 99.626 | 94.699 | 168 |
| 2024-12-11 | 99.540 | 99.600 | 98.790 | 99.518 | 94.595 | 149 |
| 2024-12-10 | 98.160 | 99.120 | 98.160 | 99.120 | 94.217 | 242 |
| 2024-12-09 | 99.090 | 100.08 | 99.090 | 99.930 | 94.987 | 5 |
| 2024-12-06 | 98.710 | 98.764 | 97.830 | 97.830 | 92.991 | 110 |
| 2024-12-05 | 98.417 | 98.417 | 97.758 | 97.910 | 93.067 | 406 |
| 2024-12-04 | 97.330 | 98.912 | 97.090 | 98.570 | 93.695 | 44 |
| 2024-12-03 | 98.650 | 98.650 | 96.600 | 96.835 | 92.046 | 8 |
| 2024-12-02 | 99.570 | 99.742 | 98.910 | 99.742 | 94.143 | 88 |
| 2024-11-29 | 99.240 | 99.298 | 98.590 | 98.990 | 93.434 | 113 |
| 2024-11-27 | 99.950 | 100.48 | 99.130 | 99.130 | 93.566 | 137 |
| 2024-11-26 | 98.880 | 99.480 | 97.744 | 99.480 | 93.896 | 360 |
| 2024-11-25 | 100.06 | 102.68 | 100.06 | 101.65 | 95.940 | 121 |
| 2024-11-22 | 98.314 | 98.930 | 98.020 | 98.830 | 93.283 | 121 |
| 2024-11-21 | 95.663 | 96.380 | 95.663 | 96.380 | 90.970 | 32 |
| 2024-11-19 | 97.305 | 97.525 | 95.930 | 96.070 | 90.677 | 2,000 |
| 2024-11-18 | 98.670 | 98.670 | 97.418 | 98.060 | 92.556 | 4,325 |
| 2024-11-15 | 98.510 | 99.166 | 98.000 | 98.578 | 93.044 | 218 |
| 2024-11-14 | 101.70 | 101.70 | 99.220 | 99.220 | 93.651 | 22 |
| 2024-11-13 | 99.856 | 101.49 | 99.773 | 101.49 | 95.793 | 230 |
| 2024-11-12 | 101.17 | 101.78 | 101.09 | 101.14 | 95.460 | 397 |
| 2024-11-11 | 100.00 | 101.34 | 99.780 | 100.97 | 95.302 | 106 |
| 2024-11-08 | 97.918 | 99.411 | 97.892 | 99.411 | 93.831 | 155 |
| 2024-11-07 | 98.860 | 99.042 | 97.935 | 98.739 | 93.197 | 143 |
| 2024-11-06 | 97.000 | 97.000 | 94.989 | 94.989 | 89.657 | 589 |
| 2024-11-05 | 93.970 | 95.739 | 93.970 | 95.739 | 90.365 | 108 |
| 2024-11-04 | 95.170 | 96.620 | 95.170 | 96.620 | 91.197 | 24,922 |
| 2024-11-01 | 94.310 | 95.900 | 93.000 | 95.270 | 89.922 | 5 |
| 2024-10-31 | 95.170 | 95.170 | 92.720 | 92.730 | 87.525 | 4 |
| 2024-10-30 | 95.035 | 95.540 | 94.460 | 94.952 | 89.622 | 70 |
| 2024-10-29 | 96.110 | 96.110 | 94.960 | 94.960 | 89.630 | 21 |
| 2024-10-28 | 95.620 | 96.704 | 95.060 | 96.704 | 91.276 | 105 |
| 2024-10-25 | 94.650 | 95.274 | 94.527 | 94.950 | 89.620 | 537 |
| 2024-10-23 | 97.660 | 97.740 | 96.190 | 96.190 | 90.791 | 167 |
| 2024-10-22 | 97.100 | 97.304 | 96.912 | 96.912 | 91.473 | 186 |
| 2024-10-21 | 99.920 | 100.15 | 98.045 | 98.045 | 92.542 | 12 |
| 2024-10-18 | 100.06 | 100.89 | 98.185 | 98.700 | 93.160 | 408 |
| 2024-10-17 | 93.040 | 93.880 | 93.040 | 93.331 | 88.092 | 49 |
| 2024-10-16 | 93.920 | 93.920 | 93.400 | 93.400 | 88.157 | 3 |
| 2024-10-15 | 94.010 | 94.910 | 94.010 | 94.910 | 89.583 | 110 |
| 2024-10-14 | 94.040 | 94.730 | 93.900 | 94.210 | 88.922 | 537 |
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.