Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,082.00 | 1,087.00 | 1,069.60 | 1,072.40 | 1,025.44 | 45,145 |
| 2024-11-15 | 1,080.00 | 1,094.00 | 1,072.20 | 1,080.00 | 1,032.70 | 67,189 |
| 2024-11-14 | 1,109.60 | 1,120.60 | 1,091.60 | 1,091.60 | 1,043.80 | 68,280 |
| 2024-11-13 | 1,103.80 | 1,110.00 | 1,086.20 | 1,109.60 | 1,061.01 | 70,415 |
| 2024-11-12 | 1,094.00 | 1,111.60 | 1,086.80 | 1,100.20 | 1,052.02 | 116,784 |
| 2024-11-11 | 1,080.00 | 1,100.00 | 1,078.00 | 1,093.60 | 1,045.71 | 50,779 |
| 2024-11-08 | 1,065.40 | 1,075.60 | 1,051.20 | 1,075.60 | 1,028.50 | 119,535 |
| 2024-11-07 | 1,032.00 | 1,071.60 | 1,032.00 | 1,062.40 | 1,015.88 | 135,983 |
| 2024-11-06 | 1,056.00 | 1,068.60 | 1,026.80 | 1,032.00 | 986.81 | 199,588 |
| 2024-11-05 | 1,024.00 | 1,026.20 | 1,008.40 | 1,024.00 | 979.16 | 196,553 |
| 2024-11-04 | 1,016.60 | 1,036.60 | 1,016.60 | 1,024.00 | 979.16 | 83,602 |
| 2024-11-01 | 994.00 | 1,006.40 | 992.30 | 1,003.20 | 959.27 | 34,806 |
| 2024-10-31 | 1,010.40 | 1,017.20 | 992.00 | 992.20 | 948.75 | 70,483 |
| 2024-10-30 | 1,018.20 | 1,023.00 | 1,011.00 | 1,016.00 | 971.51 | 51,228 |
| 2024-10-29 | 1,031.20 | 1,040.20 | 1,009.00 | 1,018.20 | 973.61 | 68,583 |
| 2024-10-28 | 1,004.60 | 1,030.80 | 1,004.40 | 1,030.40 | 985.28 | 81,236 |
| 2024-10-25 | 1,008.00 | 1,011.60 | 993.50 | 1,004.40 | 960.42 | 82,021 |
| 2024-10-24 | 1,022.00 | 1,052.00 | 1,010.40 | 1,015.80 | 971.32 | 97,143 |
| 2024-10-23 | 1,026.00 | 1,041.00 | 1,022.00 | 1,022.00 | 977.24 | 76,307 |
| 2024-10-22 | 1,025.20 | 1,031.20 | 1,017.40 | 1,026.00 | 981.07 | 127,575 |
| 2024-10-21 | 1,050.00 | 1,068.40 | 1,035.80 | 1,035.80 | 990.44 | 199,797 |
| 2024-10-18 | 979.30 | 1,088.60 | 964.50 | 1,037.80 | 992.35 | 509,014 |
| 2024-10-17 | 976.50 | 991.40 | 971.00 | 978.90 | 936.03 | 76,378 |
| 2024-10-16 | 979.00 | 988.20 | 970.00 | 978.10 | 935.27 | 49,794 |
| 2024-10-15 | 985.40 | 986.00 | 971.80 | 979.00 | 936.13 | 50,380 |
| 2024-10-14 | 987.40 | 989.80 | 973.90 | 985.30 | 942.15 | 58,462 |
| 2024-10-11 | 983.00 | 988.20 | 979.30 | 987.40 | 944.16 | 44,623 |
| 2024-10-10 | 994.00 | 994.00 | 977.10 | 984.40 | 941.29 | 64,401 |
| 2024-10-09 | 969.40 | 993.60 | 962.20 | 993.60 | 950.09 | 83,771 |
| 2024-10-08 | 964.90 | 973.40 | 948.40 | 952.20 | 910.50 | 117,262 |
| 2024-10-07 | 968.00 | 971.30 | 952.50 | 966.70 | 924.37 | 80,041 |
| 2024-10-04 | 949.90 | 977.20 | 948.50 | 965.30 | 923.03 | 57,488 |
| 2024-10-03 | 957.30 | 962.20 | 936.10 | 949.90 | 908.30 | 128,556 |
| 2024-10-02 | 956.40 | 966.80 | 953.80 | 957.30 | 915.38 | 52,334 |
| 2024-10-01 | 948.80 | 958.40 | 946.00 | 956.40 | 914.52 | 72,983 |
| 2024-09-30 | 960.20 | 978.90 | 939.70 | 948.80 | 907.25 | 193,911 |
| 2024-09-27 | 935.00 | 987.30 | 933.50 | 987.30 | 944.06 | 207,939 |
| 2024-09-26 | 919.10 | 944.50 | 918.30 | 935.00 | 894.05 | 131,581 |
| 2024-09-25 | 940.00 | 943.70 | 916.60 | 919.10 | 878.85 | 147,162 |
| 2024-09-24 | 950.40 | 972.30 | 948.30 | 949.70 | 908.11 | 153,183 |
| 2024-09-23 | 949.90 | 959.70 | 942.00 | 956.90 | 915.00 | 194,253 |
| 2024-09-20 | 975.00 | 984.00 | 964.00 | 967.50 | 925.13 | 119,689 |
| 2024-09-19 | 983.60 | 1,012.20 | 983.60 | 1,000.20 | 956.40 | 73,253 |
| 2024-09-18 | 990.60 | 991.40 | 979.60 | 987.50 | 944.26 | 37,113 |
| 2024-09-17 | 963.60 | 997.90 | 961.50 | 992.80 | 949.32 | 45,824 |
| 2024-09-16 | 971.40 | 976.20 | 961.10 | 961.50 | 919.39 | 43,253 |
| 2024-09-13 | 975.10 | 982.10 | 965.20 | 977.10 | 934.31 | 64,761 |
| 2024-09-12 | 969.70 | 978.00 | 960.00 | 970.80 | 928.29 | 119,126 |
| 2024-09-11 | 974.60 | 983.10 | 963.00 | 965.50 | 923.22 | 86,646 |
| 2024-09-10 | 1,001.20 | 1,015.20 | 983.70 | 992.30 | 948.84 | 81,028 |
| 2024-09-09 | 998.50 | 1,003.60 | 981.00 | 1,000.00 | 956.21 | 59,145 |
| 2024-09-06 | 1,017.60 | 1,025.40 | 996.00 | 996.10 | 952.48 | 102,842 |
| 2024-09-05 | 1,023.00 | 1,046.00 | 1,021.80 | 1,026.40 | 981.45 | 56,393 |
| 2024-09-04 | 1,020.20 | 1,029.00 | 1,013.60 | 1,019.20 | 974.57 | 45,984 |
| 2024-09-03 | 1,043.80 | 1,056.00 | 1,025.60 | 1,031.80 | 986.62 | 98,545 |
| 2024-09-02 | 1,040.20 | 1,052.20 | 1,037.60 | 1,049.60 | 996.97 | 34,494 |
| 2024-08-30 | 1,040.00 | 1,047.20 | 1,036.60 | 1,038.00 | 985.95 | 31,970 |
| 2024-08-29 | 1,035.00 | 1,045.80 | 1,029.00 | 1,042.00 | 989.75 | 28,419 |
| 2024-08-28 | 1,032.40 | 1,036.40 | 1,025.60 | 1,027.80 | 976.26 | 39,817 |
| 2024-08-27 | 1,040.60 | 1,045.00 | 1,031.00 | 1,032.40 | 980.63 | 27,311 |
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.