Autoliv, Inc. (LON:0HJH)
London · Delayed Price · Currency is GBP · Price in USD 125.20
-1.50 (-1.18%)
At close: Feb 12, 2026
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 126.21 | 127.12 | 124.91 | 125.20 | 125.20 | -1.18% | 430 |
| Feb 11, 2026 | 127.02 | 128.57 | 126.63 | 126.69 | 126.69 | 0.73% | 66 |
| Feb 10, 2026 | 126.33 | 126.33 | 125.69 | 125.77 | 125.77 | 1.43% | 36 |
| Feb 9, 2026 | 126.10 | 126.91 | 124.00 | 124.00 | 124.00 | -1.63% | 405 |
| Feb 6, 2026 | 124.45 | 126.49 | 123.60 | 126.06 | 126.06 | 0.11% | 19 |
| Feb 5, 2026 | 125.91 | 125.92 | 124.48 | 125.92 | 125.92 | 0.40% | 25 |
| Feb 4, 2026 | 122.70 | 126.04 | 122.70 | 125.42 | 125.42 | 2.60% | 314 |
| Feb 3, 2026 | 121.57 | 122.77 | 120.61 | 122.25 | 122.25 | 1.65% | 95 |
| Feb 2, 2026 | 118.51 | 121.20 | 118.51 | 120.26 | 120.26 | 0.21% | 2,559 |
| Jan 30, 2026 | 119.02 | 122.45 | 114.89 | 120.01 | 120.01 | -5.44% | 287 |
| Jan 29, 2026 | 127.30 | 129.13 | 126.08 | 126.92 | 126.92 | 0.14% | 224 |
| Jan 28, 2026 | 128.12 | 128.12 | 126.74 | 126.74 | 126.74 | -1.26% | 3 |
| Jan 27, 2026 | 128.49 | 128.89 | 128.36 | 128.36 | 128.36 | 1.84% | 719 |
| Jan 26, 2026 | 127.41 | 127.41 | 126.04 | 126.04 | 126.04 | -0.13% | 60 |
| Jan 23, 2026 | 127.71 | 127.90 | 126.21 | 126.21 | 126.21 | -0.47% | 14 |
| Jan 22, 2026 | 128.49 | 128.50 | 126.81 | 126.81 | 126.81 | 0.81% | 78 |
| Jan 21, 2026 | 123.52 | 126.95 | 123.29 | 125.79 | 125.79 | 1.40% | 226 |
| Jan 20, 2026 | 124.32 | 125.08 | 123.75 | 124.05 | 124.05 | -2.00% | 821 |
| Jan 16, 2026 | 129.95 | 129.95 | 126.58 | 126.58 | 126.58 | -1.78% | 519 |
| Jan 15, 2026 | 128.02 | 129.12 | 127.95 | 128.87 | 128.87 | 0.59% | 45 |
| Jan 14, 2026 | 128.65 | 129.31 | 128.11 | 128.11 | 128.11 | 0.67% | 12 |
| Jan 13, 2026 | 127.26 | 128.76 | 127.26 | 127.26 | 127.26 | 1.11% | 3 |
| Jan 12, 2026 | 125.08 | 125.87 | 124.83 | 125.87 | 125.87 | 1.55% | 32 |
| Jan 9, 2026 | 124.31 | 124.31 | 123.63 | 123.95 | 123.95 | 0.12% | 20 |
| Jan 8, 2026 | 122.00 | 124.42 | 122.00 | 123.80 | 123.80 | 0.86% | 16 |
| Jan 7, 2026 | 125.06 | 125.26 | 122.75 | 122.75 | 122.75 | -0.19% | 224 |
| Jan 6, 2026 | 122.77 | 122.98 | 122.73 | 122.98 | 122.98 | -0.93% | 4 |
| Jan 5, 2026 | 122.34 | 124.14 | 121.22 | 124.14 | 124.14 | 2.55% | 7 |
| Jan 2, 2026 | 120.32 | 121.05 | 120.29 | 121.05 | 121.05 | 0.08% | 259 |
| Dec 31, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.28% | - |
| Dec 30, 2025 | 120.26 | 120.73 | 120.26 | 120.61 | 120.61 | -0.17% | 321 |
| Dec 29, 2025 | 121.31 | 121.31 | 120.81 | 120.81 | 120.81 | 0.70% | 3,017 |
| Dec 24, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | -0.47% | - |
| Dec 23, 2025 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | -0.24% | 2 |
| Dec 22, 2025 | 121.26 | 121.64 | 120.83 | 120.83 | 120.83 | -0.29% | 14 |
| Dec 19, 2025 | 121.04 | 121.18 | 121.04 | 121.18 | 121.18 | -0.83% | 103 |
| Dec 18, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 2.48% | 100 |
| Dec 17, 2025 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | -2.45% | 27 |
| Dec 16, 2025 | 120.42 | 122.40 | 120.42 | 122.23 | 122.23 | 1.34% | 10 |
| Dec 15, 2025 | 121.88 | 122.22 | 120.61 | 120.61 | 120.61 | -0.43% | 19 |
| Dec 12, 2025 | 122.28 | 122.28 | 121.13 | 121.13 | 121.13 | -0.54% | 29 |
| Dec 11, 2025 | 121.07 | 121.82 | 121.07 | 121.79 | 121.79 | 2.52% | 24 |
| Dec 10, 2025 | 116.95 | 118.80 | 116.95 | 118.80 | 118.80 | 1.29% | 79 |
| Dec 9, 2025 | 117.77 | 117.77 | 117.00 | 117.29 | 117.29 | -1.78% | 101 |
| Dec 8, 2025 | 117.85 | 119.67 | 117.85 | 119.42 | 119.42 | 0.64% | 101 |
| Dec 2, 2025 | 119.02 | 119.02 | 118.66 | 118.66 | 118.66 | 0.74% | 4 |
| Dec 1, 2025 | 117.22 | 118.04 | 117.22 | 117.79 | 117.79 | -1.17% | 52 |
| Nov 28, 2025 | 118.84 | 119.19 | 118.84 | 119.19 | 119.19 | -0.06% | 2 |
| Nov 26, 2025 | 119.35 | 119.35 | 118.36 | 119.26 | 119.26 | 1.86% | 71 |
| Nov 25, 2025 | 116.22 | 117.08 | 116.22 | 117.08 | 117.08 | 0.54% | 1 |