Skip to main content
logo
Autoliv, Inc. (LON:0HJH)
London flag London · Delayed Price · Currency is GBP · Price in USD
121.18
-1.02 (-0.83%)
At close: Dec 19, 2025

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025121.04121.18121.04121.18121.18-0.83%103
Dec 18, 2025122.20122.20122.20122.20122.202.48%100
Dec 17, 2025119.24119.24119.24119.24119.24-2.45%27
Dec 16, 2025120.42122.40120.42122.23122.231.34%10
Dec 15, 2025121.88122.22120.61120.61120.61-0.43%19
Dec 12, 2025122.28122.28121.13121.13121.13-0.54%29
Dec 11, 2025121.07121.82121.07121.79121.792.52%24
Dec 10, 2025116.95118.80116.95118.80118.801.29%79
Dec 9, 2025117.77117.77117.00117.29117.29-1.78%101
Dec 8, 2025117.85119.67117.85119.42119.420.64%101
Dec 2, 2025119.02119.02118.66118.66118.660.74%4
Dec 1, 2025117.22118.04117.22117.79117.79-1.17%52
Nov 28, 2025118.84119.19118.84119.19119.19-0.06%2
Nov 26, 2025119.35119.35118.36119.26119.261.86%71
Nov 25, 2025116.22117.08116.22117.08117.080.54%1
Nov 24, 2025116.57116.57116.21116.45116.453.26%3
Nov 21, 2025112.77112.77112.77112.77112.77-1.36%23
Nov 20, 2025116.70117.03114.32114.32113.45-2.21%15
Nov 19, 2025117.42117.84116.90116.90116.01-0.50%302
Nov 18, 2025115.66117.49115.66117.49116.60-1.94%38
Nov 17, 2025119.16119.81119.16119.81118.90-0.58%14
Nov 14, 2025120.24120.64119.62120.51119.59-2.40%21
Nov 13, 2025124.65124.65123.48123.48122.54-0.73%2
Nov 12, 2025123.95125.00123.50124.39123.440.84%66
Nov 11, 2025123.42123.42123.23123.35122.410.43%33
Nov 10, 2025122.39122.83121.78122.83121.891.80%25
Nov 7, 2025120.51120.67120.51120.65119.730.93%9
Nov 6, 2025120.60120.60119.27119.54118.63-1.05%374
Nov 5, 2025119.78120.81119.78120.81119.891.02%5
Nov 4, 2025118.43119.74118.33119.59118.681.38%207
Nov 3, 2025118.23118.35117.47117.96117.061.90%23
Oct 31, 2025116.43116.43115.39115.76114.88-0.62%6
Oct 30, 2025116.45116.67114.87116.48115.59-0.34%108
Oct 29, 2025117.63118.76116.88116.88115.99-0.58%13
Oct 28, 2025116.80117.56116.56117.56116.660.41%37
Oct 27, 2025116.36117.08116.36117.08116.190.60%9
Oct 24, 2025116.74116.80116.38116.38115.49-0.12%102
Oct 23, 2025116.75116.75116.20116.52115.630.88%59
Oct 22, 2025118.34119.27115.50115.50114.62-2.44%1,550
Oct 21, 2025117.98118.39117.98118.39117.491.45%7
Oct 20, 2025118.26118.26116.66116.70115.81-0.29%158
Oct 17, 2025116.10120.35116.08117.04116.15-3.09%15,662
Oct 16, 2025121.21121.47119.90120.78119.860.15%3,023
Oct 15, 2025119.71121.01119.18120.60119.683.47%23
Oct 14, 2025115.24116.55115.24116.55115.66-0.81%10
Oct 13, 2025118.12118.22117.40117.50116.610.58%241
Oct 10, 2025119.27119.27116.83116.83115.94-1.91%84
Oct 9, 2025121.76122.26119.10119.10118.19-3.80%49
Oct 8, 2025122.64123.81122.64123.81122.870.58%26
Oct 7, 2025125.43125.43123.09123.09122.15-3.28%546