Autoliv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	94.810	95.230	94.480	95.200	89.856	11
2024-10-09	93.570	95.320	93.570	95.320	89.970	10
2024-10-08	93.390	93.520	91.960	91.960	86.798	1,019
2024-10-07	92.375	93.498	92.375	93.430	88.186	208
2024-10-04	93.840	93.840	93.210	93.210	87.978	12
2024-10-03	92.980	93.100	91.075	91.850	86.694	319
2024-10-02	93.200	93.503	93.045	93.138	87.910	12
2024-10-01	93.400	93.611	92.485	93.611	88.356	14
2024-09-30	93.775	94.110	93.775	93.775	88.511	12
2024-09-27	95.090	95.920	95.040	95.750	90.375	6
2024-09-26	92.160	92.960	92.160	92.160	86.987	26
2024-09-25	91.055	91.380	90.206	90.250	85.184	176
2024-09-24	93.020	94.814	93.020	93.750	88.487	357
2024-09-23	92.570	93.905	92.570	93.905	88.634	4
2024-09-20	95.750	96.540	93.970	93.970	88.695	13,150
2024-09-19	96.700	98.940	96.690	97.550	92.074	454
2024-09-18	97.260	97.940	96.900	97.940	92.443	202
2024-09-17	95.380	97.560	95.190	97.560	92.084	5
2024-09-16	95.280	95.280	94.633	94.790	89.469	32
2024-09-12	94.000	94.810	93.680	94.810	89.488	102
2024-09-11	93.790	94.300	92.751	93.000	87.780	969
2024-09-10	94.840	94.840	93.610	93.610	88.356	1
2024-09-09	95.290	97.000	94.770	97.000	91.555	2
2024-09-06	99.187	99.230	97.110	97.210	91.753	5
2024-09-05	100.69	100.91	99.420	99.420	93.839	110
2024-09-04	99.030	99.520	98.340	99.520	93.934	38
2024-09-03	102.10	102.10	99.820	99.840	93.594	14
2024-08-30	101.67	101.84	101.28	101.67	95.310	144
2024-08-29	100.67	102.40	100.67	102.40	95.994	32
2024-08-28	101.12	101.12	100.84	100.91	94.594	219
2024-08-27	101.53	101.62	101.52	101.52	95.169	502
2024-08-23	100.84	102.55	100.84	102.55	96.134	11
2024-08-22	101.15	101.15	100.07	100.34	94.061	6
2024-08-21	101.80	101.87	101.73	101.74	95.375	425
2024-08-20	101.79	101.89	101.77	101.89	95.516	4
2024-08-19	100.69	101.62	100.38	101.39	95.042	44
2024-08-16	99.820	99.935	99.500	99.935	93.683	46
2024-08-15	97.500	99.815	97.500	99.675	93.439	101
2024-08-14	98.060	98.290	98.020	98.290	92.141	3
2024-08-13	95.601	97.386	95.596	97.386	91.294	293
2024-08-12	95.492	95.770	94.982	95.300	89.338	7,704
2024-08-09	95.817	95.817	95.245	95.245	89.286	5,084
2024-08-08	95.140	95.360	94.082	95.360	89.394	20,019
2024-08-07	97.420	97.440	95.760	95.760	89.769	20,012
2024-08-06	93.830	93.830	93.830	93.830	87.960	2
2024-08-05	92.840	95.098	92.840	95.098	89.149	155
2024-08-02	98.019	98.019	96.468	96.718	90.667	132
2024-08-01	101.61	102.25	99.986	100.21	93.941	462
2024-07-31	99.970	100.47	99.360	100.47	94.185	214
2024-07-30	98.720	98.960	98.720	98.960	92.769	2
2024-07-29	97.927	97.927	97.840	97.840	91.719	1
2024-07-26	97.809	99.010	97.809	99.010	92.816	23
2024-07-25	97.930	99.242	97.930	98.725	92.549	197
2024-07-24	99.670	99.994	99.670	99.914	93.664	16
2024-07-23	98.260	98.318	97.625	97.625	91.518	535
2024-07-22	100.54	100.54	99.197	99.197	92.991	226
2024-07-19	100.81	102.05	96.650	96.650	90.604	51,739
2024-07-18	110.30	110.95	109.18	109.18	102.35	16
2024-07-17	109.48	109.54	109.04	109.04	102.22	17
2024-07-16	109.75	111.30	109.75	110.75	103.82	21

← NewerPage 9 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.