Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,139.00 | 1,162.00 | 1,139.00 | 1,150.00 | 1,131.09 | 87,663 |
| 2025-11-04 | 1,120.00 | 1,150.00 | 1,114.00 | 1,146.00 | 1,127.16 | 84,877 |
| 2025-11-03 | 1,102.00 | 1,130.00 | 1,102.00 | 1,125.00 | 1,106.50 | 56,012 |
| 2025-10-31 | 1,096.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,081.91 | 18,682 |
| 2025-10-30 | 1,101.00 | 1,109.00 | 1,084.00 | 1,101.00 | 1,082.90 | 58,083 |
| 2025-10-29 | 1,101.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,086.83 | 51,685 |
| 2025-10-28 | 1,090.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,082.90 | 59,121 |
| 2025-10-27 | 1,098.00 | 1,104.00 | 1,089.00 | 1,098.00 | 1,079.94 | 50,130 |
| 2025-10-24 | 1,094.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,079.94 | 58,799 |
| 2025-10-23 | 1,099.00 | 1,101.00 | 1,083.00 | 1,094.00 | 1,076.01 | 51,443 |
← NewerPage 5 of 5 · 250 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.