Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,167.67
-27.33 (-2.29%)
Jul 17, 2026, 5:10 PM GMT
LON:0MI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,199.00 | 1,199.00 | 1,133.00 | 1,150.17 | 1,150.17 | -3.75% | 4,831 |
| Jul 16, 2026 | 1,180.50 | 1,216.00 | 1,173.00 | 1,195.00 | 1,195.00 | 2.14% | 8,300 |
| Jul 15, 2026 | 1,170.00 | 1,194.00 | 1,169.92 | 1,169.92 | 1,169.92 | 0.75% | 8,497 |
| Jul 14, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,161.26 | 1,161.26 | 0.22% | 18,745 |
| Jul 13, 2026 | 1,157.00 | 1,173.00 | 1,157.00 | 1,158.68 | 1,158.68 | -0.54% | 36,165 |
| Jul 10, 2026 | 1,158.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,165.00 | 2.76% | 14,451 |
| Jul 9, 2026 | 1,135.00 | 1,151.00 | 1,128.00 | 1,133.73 | 1,133.73 | -0.80% | 6,137 |
| Jul 8, 2026 | 1,152.00 | 1,153.00 | 1,125.00 | 1,142.85 | 1,142.85 | -0.77% | 3,538 |
| Jul 7, 2026 | 1,159.00 | 1,160.00 | 1,151.67 | 1,151.67 | 1,151.67 | 0.76% | 1,875 |
| Jul 6, 2026 | 1,137.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.79% | 7,151 |
| Jul 3, 2026 | 1,133.00 | 1,146.00 | 1,132.00 | 1,134.07 | 1,134.07 | 1.99% | 4,916 |
| Jul 2, 2026 | 1,103.00 | 1,130.00 | 1,101.00 | 1,111.89 | 1,111.89 | -0.67% | 81,769 |
| Jul 1, 2026 | 1,124.00 | 1,132.00 | 1,109.00 | 1,119.45 | 1,119.45 | -1.47% | 2,482 |
| Jun 30, 2026 | 1,130.00 | 1,139.00 | 1,128.50 | 1,136.13 | 1,136.13 | 0.90% | 1,971 |
| Jun 29, 2026 | 1,155.00 | 1,155.00 | 1,126.00 | 1,126.00 | 1,126.00 | -3.21% | 21,833 |
| Jun 26, 2026 | 1,174.00 | 1,176.00 | 1,156.00 | 1,163.32 | 1,163.32 | -0.40% | 1,087 |
| Jun 25, 2026 | 1,153.00 | 1,179.00 | 1,153.00 | 1,168.01 | 1,168.01 | 1.96% | 11,493 |
| Jun 24, 2026 | 1,142.00 | 1,161.00 | 1,142.00 | 1,145.53 | 1,145.53 | 0.84% | 9,558 |
| Jun 23, 2026 | 1,132.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.92% | 1,646 |
| Jun 22, 2026 | 1,126.00 | 1,146.49 | 1,126.00 | 1,146.49 | 1,146.49 | 2.96% | 1,509 |
| Jun 18, 2026 | 1,114.00 | 1,127.00 | 1,107.00 | 1,113.53 | 1,113.53 | -1.88% | 5,059 |
| Jun 17, 2026 | 1,140.00 | 1,146.00 | 1,127.00 | 1,134.82 | 1,134.82 | -1.92% | 13,878 |
| Jun 16, 2026 | 1,185.00 | 1,185.00 | 1,155.00 | 1,157.00 | 1,157.00 | -5.56% | 18,331 |
| Jun 15, 2026 | 1,220.00 | 1,231.00 | 1,194.00 | 1,225.17 | 1,225.17 | 0.13% | 14,875 |
| Jun 12, 2026 | 1,218.00 | 1,229.01 | 1,214.50 | 1,223.63 | 1,223.63 | 2.74% | 7,029 |
| Jun 11, 2026 | 1,186.00 | 1,208.71 | 1,184.00 | 1,191.00 | 1,191.00 | 0.68% | 5,937 |
| Jun 10, 2026 | 1,184.00 | 1,193.00 | 1,174.00 | 1,183.00 | 1,183.00 | -1.47% | 1,632 |
| Jun 9, 2026 | 1,210.00 | 1,214.00 | 1,177.00 | 1,200.61 | 1,200.61 | -0.61% | 14,247 |
| Jun 8, 2026 | 1,195.00 | 1,214.00 | 1,195.00 | 1,208.02 | 1,208.02 | -0.29% | 8,837 |
| Jun 5, 2026 | 1,214.00 | 1,216.00 | 1,203.00 | 1,211.60 | 1,211.60 | 0.26% | 3,940 |
| Jun 4, 2026 | 1,225.00 | 1,227.00 | 1,207.00 | 1,208.44 | 1,208.44 | -0.59% | 15,830 |
| Jun 3, 2026 | 1,221.00 | 1,227.00 | 1,212.00 | 1,215.62 | 1,215.62 | 1.54% | 3,296 |
| Jun 2, 2026 | 1,192.00 | 1,226.00 | 1,192.00 | 1,197.24 | 1,197.24 | 1.87% | 20,391 |
| Jun 1, 2026 | 1,173.50 | 1,182.00 | 1,163.00 | 1,175.21 | 1,175.21 | -1.93% | 6,754 |
| May 29, 2026 | 1,195.00 | 1,201.01 | 1,176.00 | 1,198.30 | 1,198.30 | 0.70% | 5,970 |
| May 28, 2026 | 1,193.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.69% | 13,601 |
| May 27, 2026 | 1,192.00 | 1,203.00 | 1,181.99 | 1,198.29 | 1,198.29 | 2.43% | 7,191 |
| May 26, 2026 | 1,167.00 | 1,173.00 | 1,165.00 | 1,169.87 | 1,169.87 | 0.53% | 17,061 |
| May 25, 2026 | 1,157.00 | 1,167.00 | 1,157.00 | 1,163.72 | 1,163.72 | 2.68% | 2,843 |
| May 22, 2026 | 1,128.00 | 1,152.00 | 1,127.00 | 1,133.36 | 1,133.36 | 2.53% | 7,720 |
| May 21, 2026 | 1,100.00 | 1,114.00 | 1,098.00 | 1,105.36 | 1,105.36 | 1.50% | 5,550 |
| May 20, 2026 | 1,078.00 | 1,093.00 | 1,072.00 | 1,089.00 | 1,089.00 | 1.11% | 16,360 |
| May 19, 2026 | 1,073.00 | 1,085.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.76% | 3,828 |
| May 18, 2026 | 1,076.00 | 1,089.00 | 1,071.00 | 1,077.01 | 1,068.83 | -2.97% | 102,053 |
| May 15, 2026 | 1,116.00 | 1,116.00 | 1,080.00 | 1,110.00 | 1,101.56 | - | 2,025 |
| May 13, 2026 | 1,105.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,101.56 | 0.36% | 10,111 |
| May 12, 2026 | 1,105.00 | 1,111.00 | 1,096.00 | 1,106.00 | 1,097.59 | 0.45% | 13,420 |
| May 11, 2026 | 1,116.00 | 1,126.00 | 1,101.00 | 1,101.00 | 1,092.63 | -1.40% | 937 |
| May 8, 2026 | 1,118.50 | 1,118.79 | 1,115.00 | 1,116.66 | 1,108.18 | -0.74% | 7,098 |
| May 7, 2026 | 1,132.00 | 1,132.50 | 1,120.00 | 1,125.00 | 1,116.45 | -0.28% | 3,775 |