Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,185.00
+42.79 (3.75%)
Sep 3, 2026, 4:24 PM GMT
LON:0MI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,141.00 | 1,155.50 | 1,134.50 | 1,166.75 | 1,166.75 | 1.37% | 20,213 |
| Sep 1, 2026 | 1,162.00 | 1,162.00 | 1,147.00 | 1,151.03 | 1,151.03 | -2.04% | 93,314 |
| Aug 31, 2026 | 1,176.00 | 1,176.50 | 1,167.00 | 1,174.95 | 1,174.95 | 0.08% | 6,845 |
| Aug 28, 2026 | 1,177.00 | 1,182.00 | 1,169.00 | 1,174.00 | 1,174.00 | 1.20% | 5,883 |
| Aug 27, 2026 | 1,161.00 | 1,164.00 | 1,156.00 | 1,160.03 | 1,160.03 | -0.24% | 6,335 |
| Aug 26, 2026 | 1,171.00 | 1,174.00 | 1,168.00 | 1,171.09 | 1,162.82 | -0.20% | 3,781 |
| Aug 25, 2026 | 1,175.00 | 1,182.00 | 1,169.00 | 1,173.47 | 1,165.19 | -0.60% | 5,851 |
| Aug 24, 2026 | 1,189.00 | 1,193.50 | 1,175.00 | 1,180.51 | 1,172.17 | -0.13% | 3,513 |
| Aug 21, 2026 | 1,155.00 | 1,182.00 | 1,155.00 | 1,182.00 | 1,173.65 | 3.03% | 2,992 |
| Aug 20, 2026 | 1,148.00 | 1,152.50 | 1,137.00 | 1,147.23 | 1,139.12 | -0.03% | 14,937 |
| Aug 19, 2026 | 1,145.00 | 1,155.00 | 1,143.00 | 1,147.58 | 1,139.48 | -0.18% | 2,470 |
| Aug 18, 2026 | 1,146.00 | 1,154.00 | 1,143.00 | 1,149.60 | 1,141.48 | 0.23% | 80,445 |
| Aug 17, 2026 | 1,156.00 | 1,158.00 | 1,147.00 | 1,147.00 | 1,138.90 | -0.96% | 8,782 |
| Aug 14, 2026 | 1,157.00 | 1,161.00 | 1,154.00 | 1,158.07 | 1,149.89 | 0.10% | 8,041 |
| Aug 13, 2026 | 1,155.00 | 1,160.50 | 1,152.00 | 1,156.90 | 1,148.73 | -0.35% | 1,972 |
| Aug 12, 2026 | 1,158.00 | 1,164.00 | 1,147.00 | 1,160.99 | 1,152.79 | -0.08% | 413 |
| Aug 11, 2026 | 1,153.00 | 1,166.00 | 1,150.00 | 1,161.90 | 1,153.70 | 1.03% | 2,675 |
| Aug 10, 2026 | 1,163.00 | 1,163.00 | 1,150.00 | 1,150.00 | 1,141.88 | 0.19% | 320 |
| Aug 7, 2026 | 1,147.00 | 1,173.00 | 1,145.00 | 1,147.87 | 1,139.76 | -1.78% | 1,605 |
| Aug 6, 2026 | 1,176.00 | 1,176.00 | 1,153.00 | 1,168.70 | 1,160.44 | -1.87% | 13,138 |
| Aug 5, 2026 | 1,185.00 | 1,197.00 | 1,185.00 | 1,190.94 | 1,182.53 | 2.07% | 4,901 |
| Aug 4, 2026 | 1,176.00 | 1,176.00 | 1,152.50 | 1,166.82 | 1,158.58 | -1.86% | 17,076 |
| Aug 3, 2026 | 1,176.00 | 1,191.00 | 1,173.96 | 1,188.87 | 1,180.48 | 1.07% | 13,070 |
| Jul 31, 2026 | 1,186.00 | 1,186.00 | 1,159.00 | 1,176.32 | 1,168.01 | -1.11% | 4,638 |
| Jul 30, 2026 | 1,207.00 | 1,216.00 | 1,171.00 | 1,189.55 | 1,181.15 | -2.00% | 12,757 |
| Jul 29, 2026 | 1,197.50 | 1,218.00 | 1,197.50 | 1,213.85 | 1,205.28 | 2.02% | 4,173 |
| Jul 28, 2026 | 1,163.00 | 1,192.00 | 1,163.00 | 1,189.84 | 1,181.44 | 4.01% | 6,082 |
| Jul 27, 2026 | 1,146.00 | 1,155.00 | 1,144.00 | 1,144.00 | 1,135.92 | 0.35% | 1,323 |
| Jul 24, 2026 | 1,124.00 | 1,140.00 | 1,124.00 | 1,140.00 | 1,131.95 | 1.69% | 5,532 |
| Jul 23, 2026 | 1,144.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,113.08 | -2.78% | 2,080 |
| Jul 22, 2026 | 1,150.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,144.86 | 0.70% | 264 |
| Jul 21, 2026 | 1,134.00 | 1,146.00 | 1,130.00 | 1,145.00 | 1,136.91 | -0.35% | 3,879 |
| Jul 20, 2026 | 1,158.00 | 1,169.00 | 1,132.00 | 1,149.00 | 1,140.89 | -0.10% | 11,602 |
| Jul 17, 2026 | 1,199.00 | 1,199.00 | 1,133.00 | 1,150.17 | 1,142.04 | -3.75% | 4,831 |
| Jul 16, 2026 | 1,180.50 | 1,216.00 | 1,173.00 | 1,195.00 | 1,186.56 | 2.14% | 8,300 |
| Jul 15, 2026 | 1,170.00 | 1,194.00 | 1,169.92 | 1,169.92 | 1,161.66 | 0.75% | 8,497 |
| Jul 14, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,161.26 | 1,153.06 | 0.22% | 18,745 |
| Jul 13, 2026 | 1,157.00 | 1,173.00 | 1,157.00 | 1,158.68 | 1,150.50 | -0.54% | 36,165 |
| Jul 10, 2026 | 1,158.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,156.77 | 2.76% | 14,451 |
| Jul 9, 2026 | 1,135.00 | 1,151.00 | 1,128.00 | 1,133.73 | 1,125.72 | -0.80% | 6,137 |
| Jul 8, 2026 | 1,152.00 | 1,153.00 | 1,125.00 | 1,142.85 | 1,134.78 | -0.77% | 3,538 |
| Jul 7, 2026 | 1,159.00 | 1,160.00 | 1,151.67 | 1,151.67 | 1,143.54 | 0.76% | 1,875 |
| Jul 6, 2026 | 1,137.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,134.93 | 0.79% | 7,151 |
| Jul 3, 2026 | 1,133.00 | 1,146.00 | 1,132.00 | 1,134.07 | 1,126.06 | 1.99% | 4,916 |
| Jul 2, 2026 | 1,103.00 | 1,130.00 | 1,101.00 | 1,111.89 | 1,104.04 | -0.67% | 81,769 |
| Jul 1, 2026 | 1,124.00 | 1,132.00 | 1,109.00 | 1,119.45 | 1,111.54 | -1.47% | 2,482 |
| Jun 30, 2026 | 1,130.00 | 1,139.00 | 1,128.50 | 1,136.13 | 1,128.11 | 0.90% | 1,971 |
| Jun 29, 2026 | 1,155.00 | 1,155.00 | 1,126.00 | 1,126.00 | 1,118.05 | -3.21% | 21,833 |
| Jun 26, 2026 | 1,174.00 | 1,176.00 | 1,156.00 | 1,163.32 | 1,155.10 | -0.40% | 1,087 |
| Jun 25, 2026 | 1,153.00 | 1,179.00 | 1,153.00 | 1,168.01 | 1,159.76 | 1.96% | 11,493 |