Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,127.51
-2.49 (-0.22%)
At close: Feb 12, 2026
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,129.00 | 1,132.00 | 1,123.00 | 1,127.51 | 1,127.51 | -0.22% | 11,783 |
| Feb 11, 2026 | 1,115.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,130.00 | 1.17% | 1,640 |
| Feb 10, 2026 | 1,111.00 | 1,122.00 | 1,109.00 | 1,116.98 | 1,116.98 | 0.20% | 1,984 |
| Feb 9, 2026 | 1,139.00 | 1,139.00 | 1,112.00 | 1,114.75 | 1,114.74 | -1.77% | 8,736 |
| Feb 6, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,134.83 | 1,134.83 | 0.54% | 1,799 |
| Feb 5, 2026 | 1,127.00 | 1,135.00 | 1,124.00 | 1,128.73 | 1,128.73 | 0.51% | 10,000 |
| Feb 4, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,122.97 | 1,122.97 | 3.31% | 12,176 |
| Feb 3, 2026 | 1,078.00 | 1,091.00 | 1,072.00 | 1,087.00 | 1,087.00 | 0.46% | 22,512 |
| Feb 2, 2026 | 1,065.00 | 1,084.00 | 1,059.00 | 1,081.99 | 1,081.99 | 3.76% | 3,133 |
| Jan 30, 2026 | 1,115.00 | 1,115.00 | 1,008.00 | 1,042.75 | 1,042.75 | -7.17% | 57,954 |
| Jan 29, 2026 | 1,122.00 | 1,134.00 | 1,118.00 | 1,123.29 | 1,123.29 | -0.78% | 52,022 |
| Jan 28, 2026 | 1,133.00 | 1,137.00 | 1,128.00 | 1,132.07 | 1,132.07 | -0.59% | 9,728 |
| Jan 27, 2026 | 1,145.00 | 1,146.00 | 1,138.00 | 1,138.76 | 1,138.76 | 0.87% | 6,305 |
| Jan 26, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,129.00 | 1,128.99 | -1.50% | 1,812 |
| Jan 23, 2026 | 1,146.00 | 1,158.00 | 1,146.00 | 1,146.23 | 1,146.23 | -1.37% | 9,127 |
| Jan 22, 2026 | 1,170.00 | 1,171.00 | 1,154.00 | 1,162.10 | 1,162.10 | 2.41% | 2,634 |
| Jan 21, 2026 | 1,135.00 | 1,154.00 | 1,131.00 | 1,134.72 | 1,134.72 | -0.16% | 1,495 |
| Jan 20, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,136.58 | 1,136.58 | -2.02% | 2,492 |
| Jan 19, 2026 | 1,146.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,160.00 | -2.44% | 3,261 |
| Jan 16, 2026 | 1,194.00 | 1,200.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.42% | 2,835 |
| Jan 15, 2026 | 1,180.00 | 1,190.00 | 1,177.00 | 1,184.01 | 1,184.01 | 0.32% | 1,540 |
| Jan 14, 2026 | 1,182.00 | 1,188.00 | 1,176.00 | 1,180.21 | 1,180.21 | 0.10% | 2,899 |
| Jan 13, 2026 | 1,163.00 | 1,179.00 | 1,163.00 | 1,179.00 | 1,179.00 | 2.48% | 4,423 |
| Jan 12, 2026 | 1,142.00 | 1,161.00 | 1,140.00 | 1,150.47 | 1,150.47 | 0.60% | 16,390 |
| Jan 9, 2026 | 1,141.00 | 1,146.00 | 1,139.00 | 1,143.57 | 1,143.57 | 0.36% | 15,535 |
| Jan 8, 2026 | 1,126.00 | 1,145.00 | 1,122.00 | 1,139.42 | 1,139.42 | - | 22,959 |
| Jan 7, 2026 | 1,143.00 | 1,148.00 | 1,131.50 | 1,139.40 | 1,139.40 | 1.12% | 15,237 |
| Jan 5, 2026 | 1,129.00 | 1,129.00 | 1,126.79 | 1,126.79 | 1,126.79 | 1.36% | 397 |
| Jan 2, 2026 | 1,099.00 | 1,119.00 | 1,099.00 | 1,111.68 | 1,111.68 | -0.03% | 5,824 |
| Dec 30, 2025 | 1,110.00 | 1,116.00 | 1,110.00 | 1,111.98 | 1,111.98 | -0.20% | 4,628 |
| Dec 29, 2025 | 1,107.00 | 1,123.00 | 1,107.00 | 1,114.15 | 1,114.15 | -0.03% | 801 |
| Dec 23, 2025 | 1,110.00 | 1,115.00 | 1,109.00 | 1,114.45 | 1,114.45 | -0.58% | 4,484 |
| Dec 22, 2025 | 1,119.00 | 1,124.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.58% | 2,098 |
| Dec 19, 2025 | 1,128.00 | 1,134.00 | 1,125.00 | 1,127.53 | 1,127.53 | -0.13% | 2,787 |
| Dec 18, 2025 | 1,126.00 | 1,129.04 | 1,125.00 | 1,129.04 | 1,129.04 | 1.58% | 550 |
| Dec 17, 2025 | 1,124.00 | 1,124.00 | 1,107.00 | 1,111.47 | 1,111.47 | -1.72% | 5,915 |
| Dec 16, 2025 | 1,128.00 | 1,144.00 | 1,120.00 | 1,130.95 | 1,130.95 | -0.27% | 5,800 |
| Dec 15, 2025 | 1,133.00 | 1,137.00 | 1,133.00 | 1,134.01 | 1,134.01 | 0.44% | 707 |
| Dec 12, 2025 | 1,121.00 | 1,130.00 | 1,121.00 | 1,129.00 | 1,129.00 | 1.03% | 306 |
| Dec 11, 2025 | 1,110.00 | 1,123.00 | 1,110.00 | 1,117.44 | 1,117.44 | 1.92% | 408 |
| Dec 10, 2025 | 1,094.00 | 1,104.00 | 1,092.00 | 1,096.38 | 1,096.38 | -0.42% | 9,144 |
| Dec 9, 2025 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | -0.90% | 849 |
| Dec 8, 2025 | 1,106.00 | 1,112.00 | 1,105.00 | 1,111.01 | 1,111.01 | -0.67% | 1,541 |
| Dec 5, 2025 | 1,118.00 | 1,122.00 | 1,116.00 | 1,118.50 | 1,118.50 | -0.38% | 562 |
| Dec 4, 2025 | 1,121.00 | 1,129.00 | 1,118.01 | 1,122.77 | 1,122.77 | -0.82% | 1,788 |
| Dec 3, 2025 | 1,111.50 | 1,135.00 | 1,111.50 | 1,132.01 | 1,132.01 | 1.55% | 2,516 |
| Dec 2, 2025 | 1,121.00 | 1,124.00 | 1,102.00 | 1,114.68 | 1,114.68 | 0.17% | 727 |
| Dec 1, 2025 | 1,116.50 | 1,119.00 | 1,111.00 | 1,112.81 | 1,112.81 | -1.27% | 14,192 |
| Nov 28, 2025 | 1,128.00 | 1,131.00 | 1,125.00 | 1,127.14 | 1,127.14 | 0.02% | 1,558 |
| Nov 27, 2025 | 1,128.00 | 1,132.00 | 1,125.00 | 1,126.88 | 1,126.88 | -0.45% | 2,535 |