Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,071.00 | 1,079.00 | 1,058.00 | 1,079.00 | 1,077.33 | 29,353 |
| 2026-05-04 | 1,078.00 | 1,080.00 | 1,062.00 | 1,068.00 | 1,066.35 | 43,746 |
| 2026-04-30 | 1,052.00 | 1,056.00 | 1,044.00 | 1,056.00 | 1,054.37 | 11,803 |
| 2026-04-29 | 1,060.00 | 1,068.00 | 1,056.00 | 1,058.00 | 1,056.36 | 22,567 |
| 2026-04-28 | 1,073.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,058.36 | 88,531 |
| 2026-04-27 | 1,089.00 | 1,094.00 | 1,073.00 | 1,073.00 | 1,071.34 | 56,547 |
| 2026-04-24 | 1,077.00 | 1,099.00 | 1,066.00 | 1,094.00 | 1,092.31 | 62,926 |
← NewerPage 3 of 3 · 127 trading days
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.