Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 983.21
-1.47 (-0.15%)
At close: Mar 27, 2026
LON:0MI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 985.50 | 986.00 | 980.50 | 983.21 | 983.21 | -0.15% | 5,652 |
| Mar 26, 2026 | 977.50 | 994.50 | 977.50 | 984.68 | 984.68 | 0.73% | 8,302 |
| Mar 25, 2026 | 993.25 | 997.00 | 977.50 | 977.50 | 977.50 | 0.76% | 4,901 |
| Mar 24, 2026 | 970.00 | 981.50 | 963.50 | 970.09 | 970.09 | 1.75% | 10,988 |
| Mar 23, 2026 | 929.50 | 976.50 | 927.50 | 953.42 | 953.42 | 1.42% | 27,067 |
| Mar 20, 2026 | 948.00 | 948.00 | 933.50 | 940.05 | 940.05 | -0.46% | 4,623 |
| Mar 19, 2026 | 950.50 | 950.50 | 937.00 | 944.38 | 944.38 | -2.74% | 7,905 |
| Mar 18, 2026 | 972.50 | 977.00 | 963.00 | 970.96 | 970.96 | 0.01% | 2,052 |
| Mar 17, 2026 | 970.00 | 977.00 | 968.00 | 970.90 | 970.90 | -0.57% | 12,832 |
| Mar 16, 2026 | 976.50 | 976.50 | 967.50 | 976.50 | 976.50 | 0.49% | 3,248 |
| Mar 13, 2026 | 969.00 | 979.00 | 967.50 | 971.72 | 971.72 | -1.24% | 7,407 |
| Mar 12, 2026 | 989.00 | 991.00 | 977.00 | 983.92 | 983.92 | -1.41% | 4,339 |
| Mar 11, 2026 | 993.00 | 1,003.00 | 993.00 | 998.04 | 998.04 | -0.62% | 9,047 |
| Mar 10, 2026 | 1,008.00 | 1,017.00 | 990.50 | 1,004.28 | 1,004.28 | 0.38% | 3,531 |
| Mar 9, 2026 | 1,002.00 | 1,008.00 | 998.00 | 1,000.51 | 1,000.50 | -0.91% | 13,050 |
| Mar 6, 2026 | 1,018.00 | 1,020.00 | 1,006.00 | 1,009.69 | 1,009.69 | -1.43% | 4,103 |
| Mar 5, 2026 | 1,021.00 | 1,032.00 | 1,021.00 | 1,024.39 | 1,024.39 | -0.18% | 998 |
| Mar 4, 2026 | 1,027.00 | 1,040.00 | 1,025.00 | 1,026.21 | 1,026.21 | 0.50% | 1,648 |
| Mar 3, 2026 | 1,034.00 | 1,034.00 | 1,011.00 | 1,021.11 | 1,021.11 | -3.53% | 3,390 |
| Mar 2, 2026 | 1,058.00 | 1,063.00 | 1,054.00 | 1,058.50 | 1,051.26 | -2.36% | 2,171 |
| Feb 27, 2026 | 1,097.00 | 1,098.00 | 1,073.00 | 1,084.05 | 1,076.63 | -0.96% | 18,964 |
| Feb 26, 2026 | 1,090.00 | 1,102.00 | 1,090.00 | 1,094.51 | 1,087.02 | 0.28% | 6,179 |
| Feb 25, 2026 | 1,114.00 | 1,128.00 | 1,091.00 | 1,091.50 | 1,084.03 | -1.81% | 9,200 |
| Feb 24, 2026 | 1,107.00 | 1,120.50 | 1,100.00 | 1,111.66 | 1,104.06 | 0.53% | 31,200 |
| Feb 23, 2026 | 1,114.00 | 1,117.00 | 1,091.00 | 1,105.78 | 1,098.22 | -1.45% | 9,477 |
| Feb 20, 2026 | 1,123.00 | 1,127.00 | 1,116.00 | 1,122.09 | 1,114.42 | -0.64% | 9,743 |
| Feb 19, 2026 | 1,130.00 | 1,133.00 | 1,121.00 | 1,129.30 | 1,121.58 | 0.12% | 7,860 |
| Feb 18, 2026 | 1,131.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,120.28 | 0.19% | 1,027 |
| Feb 17, 2026 | 1,130.00 | 1,132.00 | 1,115.00 | 1,125.83 | 1,118.13 | -0.80% | 6,306 |
| Feb 16, 2026 | 1,130.00 | 1,138.00 | 1,128.00 | 1,134.96 | 1,127.20 | 1.57% | 3,776 |
| Feb 13, 2026 | 1,117.00 | 1,125.00 | 1,109.00 | 1,117.45 | 1,109.80 | -0.89% | 22,578 |
| Feb 12, 2026 | 1,129.00 | 1,132.00 | 1,123.00 | 1,127.51 | 1,119.80 | -0.22% | 11,783 |
| Feb 11, 2026 | 1,115.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,122.27 | 1.17% | 1,640 |
| Feb 10, 2026 | 1,111.00 | 1,122.00 | 1,109.00 | 1,116.98 | 1,109.34 | 0.20% | 1,984 |
| Feb 9, 2026 | 1,139.00 | 1,139.00 | 1,112.00 | 1,114.75 | 1,107.12 | -1.77% | 8,736 |
| Feb 6, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,134.83 | 1,127.06 | 0.54% | 1,799 |
| Feb 5, 2026 | 1,127.00 | 1,135.00 | 1,124.00 | 1,128.73 | 1,121.00 | 0.51% | 10,000 |
| Feb 4, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,122.97 | 1,115.29 | 3.31% | 12,176 |
| Feb 3, 2026 | 1,078.00 | 1,091.00 | 1,072.00 | 1,087.00 | 1,079.56 | 0.46% | 22,512 |
| Feb 2, 2026 | 1,065.00 | 1,084.00 | 1,059.00 | 1,081.99 | 1,074.59 | 3.76% | 3,133 |
| Jan 30, 2026 | 1,115.00 | 1,115.00 | 1,008.00 | 1,042.75 | 1,035.62 | -7.17% | 57,954 |
| Jan 29, 2026 | 1,122.00 | 1,134.00 | 1,118.00 | 1,123.29 | 1,115.61 | -0.78% | 52,022 |
| Jan 28, 2026 | 1,133.00 | 1,137.00 | 1,128.00 | 1,132.07 | 1,124.33 | -0.59% | 9,728 |
| Jan 27, 2026 | 1,145.00 | 1,146.00 | 1,138.00 | 1,138.76 | 1,130.97 | 0.87% | 6,305 |
| Jan 26, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,129.00 | 1,121.27 | -1.50% | 1,812 |
| Jan 23, 2026 | 1,146.00 | 1,158.00 | 1,146.00 | 1,146.23 | 1,138.39 | -1.37% | 9,127 |
| Jan 22, 2026 | 1,170.00 | 1,171.00 | 1,154.00 | 1,162.10 | 1,154.15 | 2.41% | 2,634 |
| Jan 21, 2026 | 1,135.00 | 1,154.00 | 1,131.00 | 1,134.72 | 1,126.96 | -0.16% | 1,495 |
| Jan 20, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,136.58 | 1,128.81 | -2.02% | 2,492 |
| Jan 19, 2026 | 1,146.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,152.06 | -2.44% | 3,261 |