Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,210.00 | 1,219.00 | 1,168.00 | 1,176.00 | 1,175.13 | 66,175 |
| 2026-07-29 | 1,198.00 | 1,221.00 | 1,197.00 | 1,214.00 | 1,213.10 | 65,272 |
| 2026-07-28 | 1,157.00 | 1,194.00 | 1,157.00 | 1,189.00 | 1,188.12 | 51,131 |
| 2026-07-27 | 1,143.00 | 1,157.00 | 1,142.00 | 1,145.00 | 1,144.15 | 24,783 |
| 2026-07-23 | 1,150.00 | 1,150.00 | 1,121.00 | 1,121.00 | 1,120.17 | 36,436 |
| 2026-07-22 | 1,135.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,149.14 | 44,380 |
| 2026-07-21 | 1,140.00 | 1,147.00 | 1,130.00 | 1,143.00 | 1,142.15 | 65,951 |
| 2026-07-20 | 1,160.00 | 1,171.00 | 1,126.00 | 1,149.00 | 1,148.15 | 53,991 |
| 2026-07-17 | 1,205.00 | 1,222.00 | 1,124.00 | 1,164.00 | 1,163.13 | 175,924 |
| 2026-07-16 | 1,185.00 | 1,217.00 | 1,171.00 | 1,205.00 | 1,204.10 | 65,909 |
| 2026-07-15 | 1,165.00 | 1,202.00 | 1,164.00 | 1,198.00 | 1,197.11 | 56,521 |
| 2026-07-14 | 1,175.00 | 1,176.00 | 1,155.00 | 1,168.00 | 1,167.13 | 35,309 |
| 2026-07-13 | 1,160.00 | 1,173.00 | 1,154.00 | 1,163.00 | 1,162.14 | 20,684 |
| 2026-07-10 | 1,145.00 | 1,175.00 | 1,145.00 | 1,168.00 | 1,167.13 | 28,300 |
| 2026-07-09 | 1,142.00 | 1,152.00 | 1,128.00 | 1,143.00 | 1,142.15 | 26,682 |
| 2026-07-08 | 1,150.00 | 1,154.00 | 1,125.00 | 1,127.00 | 1,126.16 | 55,513 |
| 2026-07-07 | 1,148.00 | 1,164.00 | 1,148.00 | 1,156.00 | 1,155.14 | 73,916 |
| 2026-07-06 | 1,141.00 | 1,148.00 | 1,129.00 | 1,148.00 | 1,147.15 | 32,740 |
| 2026-07-03 | 1,134.00 | 1,146.00 | 1,129.00 | 1,141.00 | 1,140.15 | 18,183 |
| 2026-07-02 | 1,101.00 | 1,133.00 | 1,097.00 | 1,120.00 | 1,119.17 | 60,475 |
| 2026-07-01 | 1,130.00 | 1,131.00 | 1,108.00 | 1,115.00 | 1,114.17 | 50,203 |
| 2026-06-30 | 1,129.00 | 1,144.00 | 1,127.00 | 1,138.00 | 1,137.15 | 46,439 |
| 2026-06-29 | 1,166.00 | 1,166.00 | 1,126.00 | 1,126.00 | 1,125.16 | 39,632 |
| 2026-06-26 | 1,173.00 | 1,176.00 | 1,148.00 | 1,158.00 | 1,157.14 | 77,173 |
| 2026-06-25 | 1,153.00 | 1,181.00 | 1,153.00 | 1,171.00 | 1,170.13 | 62,364 |
| 2026-06-24 | 1,139.00 | 1,164.00 | 1,139.00 | 1,152.00 | 1,151.14 | 50,284 |
| 2026-06-23 | 1,124.00 | 1,140.00 | 1,121.00 | 1,136.00 | 1,135.16 | 44,717 |
| 2026-06-22 | 1,125.00 | 1,149.00 | 1,124.00 | 1,147.00 | 1,146.15 | 49,871 |
| 2026-06-18 | 1,116.00 | 1,128.00 | 1,106.00 | 1,126.00 | 1,125.16 | 47,257 |
| 2026-06-17 | 1,149.00 | 1,151.00 | 1,125.00 | 1,130.00 | 1,129.16 | 49,445 |
| 2026-06-16 | 1,189.00 | 1,189.00 | 1,153.00 | 1,157.00 | 1,156.14 | 54,833 |
| 2026-06-15 | 1,220.00 | 1,235.00 | 1,194.00 | 1,195.00 | 1,194.11 | 66,328 |
| 2026-06-12 | 1,215.00 | 1,231.00 | 1,209.00 | 1,212.00 | 1,211.10 | 47,118 |
| 2026-06-11 | 1,183.00 | 1,198.00 | 1,182.00 | 1,191.00 | 1,190.11 | 41,364 |
| 2026-06-10 | 1,185.00 | 1,194.00 | 1,169.00 | 1,183.00 | 1,182.12 | 65,502 |
| 2026-06-09 | 1,208.00 | 1,219.00 | 1,177.00 | 1,177.00 | 1,176.12 | 53,491 |
| 2026-06-08 | 1,200.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,206.10 | 60,908 |
| 2026-06-05 | 1,216.00 | 1,217.00 | 1,203.00 | 1,203.00 | 1,202.11 | 67,948 |
| 2026-06-04 | 1,220.00 | 1,228.00 | 1,203.00 | 1,211.00 | 1,210.10 | 46,702 |
| 2026-06-03 | 1,223.00 | 1,229.00 | 1,212.00 | 1,222.00 | 1,221.09 | 131,064 |
| 2026-06-02 | 1,182.00 | 1,228.00 | 1,182.00 | 1,227.00 | 1,226.09 | 76,931 |
| 2026-06-01 | 1,181.00 | 1,182.00 | 1,161.00 | 1,173.00 | 1,172.13 | 31,800 |
| 2026-05-29 | 1,191.00 | 1,204.00 | 1,175.00 | 1,185.00 | 1,184.12 | 87,797 |
| 2026-05-28 | 1,192.00 | 1,199.00 | 1,188.00 | 1,190.00 | 1,189.12 | 83,487 |
| 2026-05-27 | 1,179.00 | 1,204.00 | 1,179.00 | 1,199.00 | 1,198.11 | 75,660 |
| 2026-05-26 | 1,171.00 | 1,175.00 | 1,163.00 | 1,173.00 | 1,172.13 | 61,057 |
| 2026-05-25 | 1,146.00 | 1,169.00 | 1,146.00 | 1,165.00 | 1,164.13 | 31,663 |
| 2026-05-22 | 1,123.00 | 1,152.00 | 1,123.00 | 1,147.00 | 1,146.15 | 76,361 |
| 2026-05-21 | 1,095.00 | 1,120.00 | 1,091.00 | 1,112.00 | 1,111.17 | 54,042 |
| 2026-05-20 | 1,080.00 | 1,095.00 | 1,072.00 | 1,089.00 | 1,088.19 | 68,367 |
| 2026-05-19 | 1,076.00 | 1,085.00 | 1,058.00 | 1,078.00 | 1,077.20 | 80,362 |
| 2026-05-18 | 1,077.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,081.33 | 75,160 |
| 2026-05-15 | 1,117.00 | 1,125.00 | 1,079.00 | 1,085.00 | 1,083.32 | 99,194 |
| 2026-05-13 | 1,103.00 | 1,113.00 | 1,103.00 | 1,113.00 | 1,111.28 | 14,956 |
| 2026-05-12 | 1,102.00 | 1,119.00 | 1,095.00 | 1,099.00 | 1,097.30 | 86,903 |
| 2026-05-11 | 1,120.00 | 1,127.00 | 1,099.00 | 1,101.00 | 1,099.30 | 34,271 |
| 2026-05-08 | 1,120.00 | 1,125.00 | 1,107.00 | 1,117.00 | 1,115.27 | 42,881 |
| 2026-05-07 | 1,129.00 | 1,135.00 | 1,119.00 | 1,120.00 | 1,118.27 | 71,873 |
| 2026-05-06 | 1,085.00 | 1,133.00 | 1,085.00 | 1,128.00 | 1,126.26 | 113,650 |
| 2026-05-05 | 1,071.00 | 1,079.00 | 1,058.00 | 1,079.00 | 1,077.33 | 29,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.8700 USD |
| 2026-05-19 | 0.8700 USD |
| 2026-03-03 | 7.9821 USD |
| 2025-11-20 | 8.3104 USD |
| 2025-09-04 | 8.0048 USD |
| 2025-05-20 | 6.7702 USD |
| 2025-03-06 | 7.1702 USD |
| 2024-12-02 | 7.6425 USD |
| 2024-09-03 | 6.9738 USD |
| 2024-05-22 | 7.2772 USD |
| 2024-03-11 | 6.9428 USD |
| 2023-11-27 | 7.1049 USD |
| 2023-09-06 | 7.3317 USD |
| 2023-05-24 | 7.0162 USD |
| 2023-03-07 | 6.9017 USD |
| 2022-11-21 | 6.9956 USD |
| 2022-09-06 | 7.1271 USD |
| 2022-05-23 | 6.3763 USD |
| 2022-03-07 | 6.3294 USD |
| 2021-11-26 | 5.7982 USD |
| 2021-09-08 | 5.3227 USD |
| 2021-05-27 | 5.1531 USD |
| 2020-02-19 | 6.0584 USD |
| 2019-11-19 | 5.9600 USD |
| 2019-08-20 | 0.6200 USD |
| 2019-05-21 | 0.6200 USD |
| 2019-02-21 | 0.6200 USD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.