Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,083.95
-5.30 (-0.49%)
At close: Aug 1, 2025
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,086.00 | 1,088.00 | 1,065.00 | 1,083.95 | 1,083.95 | -0.49% | 4,498 |
| Jul 31, 2025 | 1,085.00 | 1,096.00 | 1,081.00 | 1,089.25 | 1,089.25 | -0.99% | 697 |
| Jul 30, 2025 | 1,103.50 | 1,105.00 | 1,092.00 | 1,100.13 | 1,100.13 | -1.21% | 4,172 |
| Jul 29, 2025 | 1,125.00 | 1,130.00 | 1,111.00 | 1,113.61 | 1,113.61 | - | 2,521 |
| Jul 28, 2025 | 1,119.00 | 1,121.00 | 1,112.00 | 1,113.58 | 1,113.58 | 0.72% | 2,000 |
| Jul 25, 2025 | 1,099.50 | 1,114.21 | 1,098.00 | 1,105.56 | 1,105.56 | -1.16% | 2,951 |
| Jul 24, 2025 | 1,119.00 | 1,124.00 | 1,105.50 | 1,118.55 | 1,118.55 | 1.35% | 1,262 |
| Jul 23, 2025 | 1,105.00 | 1,113.00 | 1,103.62 | 1,103.62 | 1,103.62 | 1.20% | 405 |
| Jul 22, 2025 | 1,092.00 | 1,093.00 | 1,086.00 | 1,090.48 | 1,090.48 | -0.53% | 1,324 |
| Jul 21, 2025 | 1,097.00 | 1,100.00 | 1,091.00 | 1,096.28 | 1,096.28 | -0.52% | 1,559 |
| Jul 18, 2025 | 1,119.00 | 1,126.00 | 1,070.00 | 1,102.05 | 1,102.05 | -3.19% | 6,458 |
| Jul 17, 2025 | 1,140.50 | 1,144.00 | 1,127.00 | 1,138.35 | 1,138.35 | 1.69% | 6,512 |
| Jul 16, 2025 | 1,122.00 | 1,131.00 | 1,115.00 | 1,119.43 | 1,119.43 | -1.25% | 4,556 |
| Jul 15, 2025 | 1,132.00 | 1,139.50 | 1,131.00 | 1,133.55 | 1,133.55 | 1.21% | 5,174 |
| Jul 14, 2025 | 1,119.00 | 1,123.00 | 1,114.00 | 1,119.94 | 1,119.94 | -0.37% | 2,768 |
| Jul 11, 2025 | 1,122.00 | 1,131.00 | 1,121.00 | 1,124.14 | 1,124.14 | 0.58% | 2,854 |
| Jul 10, 2025 | 1,118.00 | 1,132.00 | 1,117.00 | 1,117.67 | 1,117.67 | 0.63% | 1,609 |
| Jul 9, 2025 | 1,104.00 | 1,114.00 | 1,104.00 | 1,110.64 | 1,110.64 | 0.42% | 673 |
| Jul 8, 2025 | 1,104.00 | 1,109.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.30% | 479 |
| Jul 7, 2025 | 1,100.00 | 1,114.00 | 1,098.00 | 1,102.67 | 1,102.67 | -0.52% | 520 |
| Jul 4, 2025 | 1,111.00 | 1,111.00 | 1,106.50 | 1,108.46 | 1,108.46 | -1.30% | 3,838 |
| Jul 3, 2025 | 1,125.00 | 1,125.00 | 1,119.00 | 1,123.02 | 1,123.02 | 1.91% | 2,570 |
| Jul 2, 2025 | 1,094.00 | 1,115.00 | 1,092.00 | 1,101.98 | 1,101.98 | 5.07% | 6,636 |
| Jul 1, 2025 | 1,051.00 | 1,068.00 | 1,048.00 | 1,048.77 | 1,048.77 | -1.51% | 881 |
| Jun 30, 2025 | 1,066.00 | 1,066.00 | 1,052.00 | 1,064.87 | 1,064.87 | -0.03% | 2,740 |
| Jun 27, 2025 | 1,061.00 | 1,073.00 | 1,061.00 | 1,065.15 | 1,065.15 | 1.43% | 3,265 |
| Jun 26, 2025 | 1,052.00 | 1,062.00 | 1,044.00 | 1,050.17 | 1,050.17 | -1.85% | 2,508 |
| Jun 25, 2025 | 1,069.00 | 1,074.00 | 1,054.00 | 1,069.93 | 1,069.93 | 0.61% | 2,987 |
| Jun 24, 2025 | 1,073.00 | 1,074.00 | 1,059.00 | 1,063.48 | 1,063.48 | 0.23% | 3,429 |
| Jun 23, 2025 | 1,052.00 | 1,063.00 | 1,049.00 | 1,061.00 | 1,061.00 | 0.43% | 5,169 |
| Jun 19, 2025 | 1,059.00 | 1,060.00 | 1,052.50 | 1,056.50 | 1,056.50 | 0.34% | 13,198 |
| Jun 18, 2025 | 1,053.00 | 1,059.00 | 1,048.00 | 1,052.92 | 1,052.92 | 0.09% | 1,792 |
| Jun 17, 2025 | 1,049.00 | 1,058.37 | 1,042.00 | 1,052.00 | 1,052.00 | 0.74% | 1,550 |
| Jun 16, 2025 | 1,036.00 | 1,051.00 | 1,035.00 | 1,044.25 | 1,044.25 | 0.85% | 5,782 |
| Jun 13, 2025 | 1,027.00 | 1,037.36 | 1,026.00 | 1,035.43 | 1,035.43 | 0.09% | 2,372 |
| Jun 12, 2025 | 1,034.00 | 1,037.00 | 1,031.00 | 1,034.50 | 1,034.50 | -0.30% | 2,761 |
| Jun 11, 2025 | 1,037.00 | 1,042.00 | 1,032.00 | 1,037.58 | 1,037.58 | 2.45% | 1,160 |
| Jun 10, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,012.80 | 1,012.80 | 0.27% | 13,185 |
| Jun 9, 2025 | 1,005.00 | 1,016.00 | 1,005.00 | 1,010.10 | 1,010.10 | 0.43% | 10,349 |
| Jun 5, 2025 | 1,009.00 | 1,009.00 | 991.39 | 1,005.77 | 1,005.77 | 0.68% | 2,647 |
| Jun 4, 2025 | 971.00 | 1,023.00 | 971.00 | 999.00 | 999.00 | 1.65% | 9,997 |
| Jun 3, 2025 | 960.50 | 987.00 | 960.50 | 982.79 | 982.79 | 0.94% | 1,102 |
| Jun 2, 2025 | 979.00 | 979.00 | 961.00 | 973.61 | 973.61 | -1.71% | 742 |
| May 30, 2025 | 995.00 | 998.00 | 984.00 | 990.50 | 990.50 | -0.90% | 4,884 |
| May 28, 2025 | 996.50 | 1,001.00 | 996.50 | 999.50 | 999.50 | 0.50% | 3,435 |
| May 27, 2025 | 972.50 | 994.50 | 972.50 | 994.50 | 994.50 | 2.53% | 206 |
| May 26, 2025 | 969.50 | 971.00 | 969.50 | 970.00 | 970.00 | 1.73% | 994 |
| May 23, 2025 | 972.50 | 972.50 | 939.50 | 953.50 | 953.50 | -1.09% | 1,382 |
| May 22, 2025 | 961.50 | 964.00 | 955.00 | 964.00 | 964.00 | -0.72% | 958 |
| May 21, 2025 | 972.00 | 976.00 | 967.50 | 971.00 | 971.00 | -1.37% | 407 |