Skip to main content
logo
Autoliv, Inc. (LON:0HJH)
London flag London · Delayed Price · Currency is GBP · Price in USD
103.10
-1.47 (-1.41%)
At close: Mar 18, 2026

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026103.00104.34102.75103.10103.10-1.41%19
Mar 17, 2026105.60105.60104.49104.57104.570.39%1
Mar 16, 2026104.27104.27103.21104.16104.161.24%3
Mar 13, 2026104.39104.45102.84102.88102.88-0.88%130
Mar 12, 2026105.61105.61103.79103.79103.79-3.95%205
Mar 11, 2026108.48108.48108.06108.06108.06-0.40%3
Mar 10, 2026109.91109.91108.49108.49108.490.06%15
Mar 9, 2026108.38109.00107.78108.43108.43-1.43%1,147
Mar 6, 2026111.54111.54109.07110.00110.00-0.30%54
Mar 5, 2026111.57111.74110.15110.33110.33-0.97%32
Mar 4, 2026113.41113.41111.41111.41111.41-0.57%3
Mar 3, 2026111.90112.05109.71112.05111.16-2.89%25
Mar 2, 2026115.40117.59114.75115.39114.48-2.56%23
Feb 27, 2026120.48122.00118.42118.42117.48-1.49%1,472
Feb 26, 2026122.49122.49120.21120.21119.26-0.53%108
Feb 25, 2026123.51123.51120.73120.85119.89-1.33%52
Feb 24, 2026123.05123.05122.47122.47121.501.60%1
Feb 23, 2026122.61122.61120.54120.54119.59-3.12%8
Feb 20, 2026123.37124.42123.23124.42123.440.18%49
Feb 19, 2026125.11125.11123.33124.20123.22-0.28%307
Feb 18, 2026125.13125.31124.54124.54123.56-1.18%2
Feb 17, 2026126.39126.39123.86126.03125.030.07%265
Feb 13, 2026125.59126.14125.43125.94124.950.60%19
Feb 12, 2026126.21127.12124.91125.20124.21-1.18%430
Feb 11, 2026127.02128.57126.63126.69125.690.73%66
Feb 10, 2026126.33126.33125.69125.77124.781.43%36
Feb 9, 2026126.10126.91124.00124.00123.02-1.63%405
Feb 6, 2026124.45126.49123.60126.06125.060.11%19
Feb 5, 2026125.91125.92124.48125.92124.930.40%25
Feb 4, 2026122.70126.04122.70125.42124.432.60%314
Feb 3, 2026121.57122.77120.61122.25121.281.65%95
Feb 2, 2026118.51121.20118.51120.26119.310.21%2,559
Jan 30, 2026119.02122.45114.89120.01119.06-5.44%287
Jan 29, 2026127.30129.13126.08126.92125.920.14%224
Jan 28, 2026128.12128.12126.74126.74125.74-1.26%3
Jan 27, 2026128.49128.89128.36128.36127.351.84%719
Jan 26, 2026127.41127.41126.04126.04125.04-0.13%60
Jan 23, 2026127.71127.90126.21126.21125.21-0.47%14
Jan 22, 2026128.49128.50126.81126.81125.810.81%78
Jan 21, 2026123.52126.95123.29125.79124.801.40%226
Jan 20, 2026124.32125.08123.75124.05123.07-2.00%821
Jan 16, 2026129.95129.95126.58126.58125.58-1.78%519
Jan 15, 2026128.02129.12127.95128.87127.850.59%45
Jan 14, 2026128.65129.31128.11128.11127.100.67%12
Jan 13, 2026127.26128.76127.26127.26126.251.11%3
Jan 12, 2026125.08125.87124.83125.87124.871.55%32
Jan 9, 2026124.31124.31123.63123.95122.970.12%20
Jan 8, 2026122.00124.42122.00123.80122.820.86%16
Jan 7, 2026125.06125.26122.75122.75121.78-0.19%224
Jan 6, 2026122.77122.98122.73122.98122.01-0.93%4