Skip to main content
logo
Autoliv, Inc. (LON:0HJH)
London flag London · Delayed Price · Currency is GBP · Price in USD
126.50
+0.38 (0.30%)
At close: Sep 15, 2025

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025127.58127.59126.25126.50126.500.30%25
Sep 12, 2025126.84126.97126.12126.12126.12-0.85%9
Sep 11, 2025126.78127.20125.59127.20127.202.14%517
Sep 10, 2025125.58125.58124.49124.54124.54-1.21%889
Sep 9, 2025127.00127.00126.06126.06126.060.67%71
Sep 8, 2025125.22125.25124.98125.22125.220.87%36
Sep 5, 2025125.87125.87124.14124.14124.14-0.12%63
Sep 4, 2025124.94124.94124.24124.28123.43-0.35%1
Sep 3, 2025124.75125.75124.49124.72123.871.18%207
Sep 2, 2025122.43123.27121.96123.27122.43-0.86%31
Aug 29, 2025124.34124.34124.34124.34123.490.23%2
Aug 28, 2025124.58124.58123.79124.06123.21-0.80%3
Aug 27, 2025124.30125.06124.20125.06124.210.01%6,556
Aug 26, 2025124.35125.62124.35125.05124.200.63%235
Aug 25, 2025123.51124.48123.49124.27123.420.20%26
Aug 22, 2025121.22124.70121.22124.02123.173.74%5
Aug 21, 2025119.84119.88119.55119.55118.730.53%3
Aug 20, 2025119.41119.41118.87118.92118.11-0.21%114
Aug 19, 2025120.33120.33119.17119.17118.360.18%55
Aug 18, 2025118.74118.95118.74118.95118.140.09%9
Aug 15, 2025119.55119.55118.84118.84118.030.09%7
Aug 14, 2025116.97118.73116.97118.73117.920.41%103
Aug 13, 2025115.52118.47115.52118.25117.442.43%169
Aug 12, 2025112.84115.44112.84115.44114.653.01%111
Aug 11, 2025112.07112.07112.07112.07111.30-0.54%2
Aug 8, 2025112.68112.68112.68112.68111.91-1.84%1
Aug 7, 2025114.79114.79114.79114.79114.011.15%1
Aug 6, 2025112.81113.50112.80113.48112.701.47%26,864
Aug 5, 2025112.04112.04111.84111.84111.080.84%2
Aug 4, 2025110.91110.96110.69110.91110.150.41%4
Aug 1, 2025110.99111.11110.46110.46109.71-1.38%3
Jul 31, 2025110.65112.23110.31112.00111.23-0.36%17
Jul 30, 2025113.04113.04112.37112.41111.64-1.13%53
Jul 29, 2025115.94115.94113.69113.69112.91-2.78%13
Jul 28, 2025116.52116.94116.52116.94116.140.69%2
Jul 25, 2025117.01117.01115.95116.14115.350.23%88
Jul 24, 2025116.86116.86115.87115.87115.08-0.64%516
Jul 23, 2025116.62116.62116.62116.62115.822.33%1
Jul 22, 2025113.96113.96113.96113.96113.180.04%53
Jul 21, 2025114.44114.44113.91113.91113.131.33%455
Jul 18, 2025114.43114.43110.84112.41111.64-3.71%483
Jul 17, 2025115.80116.74115.80116.74115.940.36%20
Jul 16, 2025115.11116.32114.89116.32115.52-0.73%12
Jul 15, 2025117.17117.94117.17117.17116.370.45%106
Jul 14, 2025116.87117.07116.64116.64115.84-1.53%1
Jul 11, 2025118.20118.53118.20118.45117.64-0.29%4
Jul 10, 2025117.49118.79117.49118.79117.981.32%2
Jul 9, 2025117.24117.24117.24117.24116.442.20%41
Jul 8, 2025116.48116.50114.72114.72113.94-1.18%103
Jul 7, 2025115.57117.15115.40116.09115.29-1.28%139