Autoliv, Inc. (LON:0HJH)
London · Delayed Price · Currency is GBP · Price in USD 123.41
+2.43 (2.01%)
Sep 3, 2026, 2:59 PM GMT
LON:0HJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 118.52 | 120.05 | 118.52 | 120.05 | - | -0.07% | 2 |
| Sep 1, 2026 | 120.27 | 120.27 | 119.63 | 120.13 | 120.13 | -2.05% | 47 |
| Aug 31, 2026 | 122.59 | 122.77 | 121.71 | 122.64 | 122.64 | 0.68% | 11 |
| Aug 28, 2026 | 123.82 | 124.64 | 121.81 | 121.81 | 121.81 | -0.40% | 53 |
| Aug 27, 2026 | 123.17 | 123.36 | 123.17 | 123.17 | 122.30 | 0.34% | - |
| Aug 26, 2026 | 124.92 | 124.92 | 122.75 | 122.75 | 121.88 | -0.82% | 5 |
| Aug 25, 2026 | 124.31 | 124.31 | 123.76 | 123.76 | 122.89 | 1.02% | 2 |
| Aug 24, 2026 | 125.98 | 125.98 | 122.51 | 122.51 | 121.65 | -1.89% | 9 |
| Aug 21, 2026 | 123.19 | 124.87 | 122.80 | 124.87 | 123.99 | 3.39% | 12 |
| Aug 20, 2026 | 120.35 | 121.03 | 120.35 | 120.78 | 119.93 | -0.69% | 102 |
| Aug 19, 2026 | 122.08 | 122.08 | 121.62 | 121.62 | 120.76 | 0.51% | 2 |
| Aug 18, 2026 | 122.00 | 122.00 | 120.35 | 121.00 | 120.15 | -0.15% | 14 |
| Aug 17, 2026 | 121.86 | 122.07 | 121.09 | 121.18 | 120.32 | -0.83% | 60 |
| Aug 14, 2026 | 121.80 | 122.52 | 120.79 | 122.19 | 121.33 | 1.08% | 10 |
| Aug 13, 2026 | 122.18 | 122.18 | 120.88 | 120.89 | 120.04 | -0.12% | 6 |
| Aug 12, 2026 | 122.61 | 122.61 | 121.04 | 121.04 | 120.19 | -0.97% | 3 |
| Aug 11, 2026 | 122.00 | 122.75 | 120.76 | 122.23 | 121.37 | 0.39% | 5 |
| Aug 10, 2026 | 122.72 | 122.72 | 121.42 | 121.75 | 120.89 | -1.26% | 5 |
| Aug 7, 2026 | 121.09 | 123.30 | 120.62 | 123.30 | 122.43 | 1.51% | 274 |
| Aug 6, 2026 | 124.30 | 124.30 | 121.47 | 121.47 | 120.61 | -2.07% | 803 |
| Aug 5, 2026 | 125.90 | 126.47 | 123.65 | 124.04 | 123.16 | 1.03% | 61 |
| Aug 4, 2026 | 122.66 | 122.78 | 121.69 | 122.78 | 121.91 | -0.15% | 9 |
| Aug 3, 2026 | 124.09 | 124.86 | 122.96 | 122.96 | 122.09 | -0.01% | 8 |
| Jul 31, 2026 | 124.15 | 124.15 | 121.82 | 122.97 | 122.10 | 0.09% | 2 |
| Jul 30, 2026 | 126.75 | 127.41 | 122.75 | 122.86 | 121.99 | -2.27% | 8 |
| Jul 29, 2026 | 123.90 | 126.22 | 123.41 | 125.72 | 124.83 | 2.68% | 7 |
| Jul 28, 2026 | 120.24 | 122.76 | 119.84 | 122.44 | 121.58 | 3.99% | 42 |
| Jul 27, 2026 | 118.88 | 118.88 | 117.74 | 117.74 | 116.91 | 0.44% | 7 |
| Jul 24, 2026 | 115.65 | 117.22 | 115.65 | 117.22 | 116.39 | 1.43% | 96 |
| Jul 23, 2026 | 116.40 | 117.37 | 115.57 | 115.57 | 114.75 | -2.96% | 2 |
| Jul 22, 2026 | 117.70 | 119.09 | 117.70 | 119.09 | 118.25 | 1.65% | 5 |
| Jul 21, 2026 | 117.70 | 118.03 | 116.72 | 117.16 | 116.33 | -0.80% | 5 |
| Jul 20, 2026 | 119.84 | 120.29 | 117.94 | 118.10 | 117.27 | -1.54% | 99 |
| Jul 17, 2026 | 124.37 | 124.68 | 116.10 | 119.95 | 119.10 | -3.92% | 271 |
| Jul 16, 2026 | 122.85 | 126.14 | 122.85 | 124.84 | 123.96 | 0.97% | 57 |
| Jul 15, 2026 | 122.44 | 124.44 | 121.64 | 123.64 | 122.77 | 2.39% | 20 |
| Jul 14, 2026 | 122.09 | 122.09 | 120.75 | 120.75 | 119.90 | 0.14% | 6 |
| Jul 13, 2026 | 120.38 | 121.49 | 120.38 | 120.58 | 119.73 | -0.30% | 3 |
| Jul 10, 2026 | 121.55 | 121.59 | 120.94 | 120.94 | 120.09 | 1.70% | 3 |
| Jul 9, 2026 | 116.54 | 118.94 | 116.54 | 118.92 | 118.08 | 0.72% | 4 |
| Jul 8, 2026 | 119.00 | 119.00 | 118.07 | 118.07 | 117.24 | -1.75% | 3 |
| Jul 7, 2026 | 120.18 | 120.74 | 120.18 | 120.18 | 119.33 | 1.18% | 9 |
| Jul 6, 2026 | 118.28 | 118.78 | 117.42 | 118.78 | 117.94 | 3.45% | 6 |
| Jul 2, 2026 | 114.53 | 117.18 | 113.28 | 114.82 | 114.01 | 0.16% | 76 |
| Jul 1, 2026 | 115.26 | 115.26 | 113.98 | 114.64 | 113.83 | -2.36% | 332 |
| Jun 30, 2026 | 116.99 | 117.60 | 116.64 | 117.41 | 116.58 | 0.89% | 865 |
| Jun 29, 2026 | 119.03 | 119.03 | 116.29 | 116.37 | 115.55 | -2.30% | 4,237 |
| Jun 26, 2026 | 120.46 | 121.09 | 118.92 | 119.11 | 118.27 | -0.91% | 455 |
| Jun 25, 2026 | 119.33 | 121.11 | 119.33 | 120.20 | 119.35 | 1.96% | 132 |
| Jun 24, 2026 | 117.07 | 118.23 | 117.00 | 117.89 | 117.06 | -0.12% | 42 |