Skip to main content
logo
Autoliv, Inc. (LON:0HJH)
London flag London · Delayed Price · Currency is GBP · Price in USD
129.88
-1.84 (-1.40%)
Jun 3, 2026, 3:04 PM GMT

LON:0HJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026128.68132.17128.34132.04132.045.39%521
Jun 1, 2026125.80125.80125.14125.29125.29-2.09%4
May 29, 2026129.12129.53127.78127.96127.96-0.94%49
May 28, 2026129.53129.53127.68129.18129.180.01%3
May 27, 2026127.20130.35127.20129.16129.161.87%650
May 26, 2026125.02126.78125.02126.78126.783.43%8
May 22, 2026121.78122.80121.78122.57122.574.01%2
May 21, 2026117.99118.24117.84117.84117.840.31%113
May 20, 2026115.30117.47114.60117.47117.472.26%2
May 19, 2026114.24115.74113.19115.74114.87-0.36%6
May 18, 2026115.82116.16114.50116.16115.290.64%3
May 15, 2026120.54120.54115.38115.42114.55-5.79%3
May 14, 2026122.24123.12121.52122.52121.600.62%13
May 13, 2026118.43122.55118.19121.76120.842.99%342
May 12, 2026119.09120.60118.02118.22117.33-1.52%359
May 11, 2026121.33121.74120.05120.05119.15-0.93%77
May 8, 2026121.90121.90121.18121.18120.270.02%5
May 7, 2026121.27122.68121.15121.15120.24-1.15%11
May 6, 2026118.20122.56118.02122.56121.643.90%140
May 5, 2026115.42117.96115.42117.96117.073.24%5
May 4, 2026116.13116.58114.26114.26113.40-0.89%10
May 1, 2026117.41117.41115.13115.28114.41-0.58%6
Apr 30, 2026114.20116.52114.20115.95115.082.01%4
Apr 29, 2026114.50114.53113.66113.66112.81-0.37%451
Apr 28, 2026116.56116.56114.08114.08113.22-1.87%9
Apr 27, 2026117.64118.64116.25116.25115.38-2.11%171
Apr 24, 2026116.97118.76116.51118.76117.872.66%32
Apr 23, 2026116.16117.48114.62115.68114.81-0.58%258
Apr 22, 2026118.81118.97116.02116.36115.49-3.03%58
Apr 21, 2026121.86122.92119.99119.99119.09-0.52%190
Apr 20, 2026119.34121.35119.24120.62119.71-0.75%16,992
Apr 17, 2026110.74126.00110.74121.53120.629.81%103,043
Apr 16, 2026110.49111.50109.60110.67109.841.23%1,346
Apr 15, 2026109.70110.46109.16109.32108.50-1.33%115
Apr 14, 2026110.40111.81110.40110.79109.961.03%32
Apr 13, 2026108.59109.66108.25109.66108.84-0.70%232
Apr 10, 2026111.83111.83110.43110.43109.60-0.28%9
Apr 9, 2026110.88110.95109.53110.74109.91-0.83%358
Apr 8, 2026106.01113.26104.99111.66110.826.87%309
Apr 7, 2026104.90104.90103.91104.49103.70-0.46%6
Apr 2, 2026106.27106.96104.01104.97104.18-2.02%3
Apr 1, 2026106.95107.14105.95107.14106.334.21%30
Mar 31, 2026103.43103.43102.80102.80102.030.59%24
Mar 30, 2026103.39104.24102.21102.21101.44-0.94%57
Mar 27, 2026104.39104.39103.17103.17102.39-1.70%3
Mar 26, 2026104.15105.03103.66104.95104.16-0.46%6
Mar 25, 2026106.62107.29105.39105.43104.640.30%19
Mar 24, 2026103.69105.33102.85105.11104.320.99%6
Mar 23, 2026103.00104.08103.00104.08103.294.45%108
Mar 20, 2026100.28102.2599.6499.6498.89-0.72%8