Skip to main content
logo
Autoliv, Inc. (LON:0HJH)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.70
-0.34 (-0.29%)
At close: Oct 20, 2025

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025117.98118.39117.98118.39118.391.45%7
Oct 20, 2025118.26118.26116.66116.70116.70-0.29%158
Oct 17, 2025116.10120.35116.08117.04117.04-3.09%15,662
Oct 16, 2025121.21121.47119.90120.78120.780.15%3,023
Oct 15, 2025119.71121.01119.18120.60120.603.47%23
Oct 14, 2025115.24116.55115.24116.55116.55-0.81%10
Oct 13, 2025118.12118.22117.40117.50117.500.58%241
Oct 10, 2025119.27119.27116.83116.83116.83-1.91%84
Oct 9, 2025121.76122.26119.10119.10119.10-3.80%49
Oct 8, 2025122.64123.81122.64123.81123.810.58%26
Oct 7, 2025125.43125.43123.09123.09123.09-3.28%546
Oct 6, 2025128.54129.41127.26127.26127.260.69%228
Oct 3, 2025125.81126.39125.81126.39126.391.46%27
Oct 2, 2025125.52125.52124.57124.57124.570.43%17
Oct 1, 2025124.29124.83124.04124.04124.040.87%84
Sep 30, 2025124.43124.62122.97122.97122.97-1.21%12
Sep 29, 2025125.61125.86124.48124.48124.48-0.18%7
Sep 26, 2025123.84124.70123.84124.70124.701.19%7
Sep 25, 2025123.21123.43122.94123.23123.23-2.30%19
Sep 24, 2025126.14126.14126.14126.14126.14-0.90%2
Sep 23, 2025126.74127.34126.57127.29127.291.12%2
Sep 22, 2025126.36126.58125.88125.88125.880.41%10
Sep 19, 2025125.37125.37125.37125.37125.37-0.02%1
Sep 18, 2025124.77125.40124.77125.40125.40-0.44%-
Sep 17, 2025124.69125.96124.69125.96125.961.11%12
Sep 16, 2025125.91125.91124.58124.58124.58-1.52%22
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