Autoliv, Inc. (LON:0MI0)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 1,219.00
-6.00 (-0.49%)
Nov 10, 2026, 2:50 PM GMT
LON:0MI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,233.00 | 1,233.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.49% | 1,662 |
| Nov 9, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1.24% | 728 |
| Nov 6, 2026 | 1,215.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 2,186 |
| Nov 5, 2026 | 1,231.00 | 1,232.50 | 1,214.00 | 1,216.00 | 1,216.00 | 0.33% | 6,303 |
| Nov 4, 2026 | 1,176.00 | 1,212.00 | 1,176.00 | 1,212.00 | 1,212.00 | 3.50% | 6,679 |
| Nov 3, 2026 | 1,188.00 | 1,202.50 | 1,171.00 | 1,171.00 | 1,171.00 | -2.50% | 7,875 |
| Nov 2, 2026 | 1,152.00 | 1,208.00 | 1,150.00 | 1,201.00 | 1,201.00 | 4.89% | 9,522 |
| Oct 30, 2026 | 1,146.00 | 1,146.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.04% | 2,380 |
| Oct 29, 2026 | 1,158.00 | 1,160.00 | 1,156.00 | 1,157.00 | 1,157.00 | 1.14% | 11,230 |
| Oct 28, 2026 | 1,157.00 | 1,161.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.61% | 13,007 |
| Oct 27, 2026 | 1,147.00 | 1,154.50 | 1,146.00 | 1,151.00 | 1,151.00 | 0.17% | 2,422 |
| Oct 26, 2026 | 1,145.00 | 1,149.00 | 1,136.00 | 1,149.00 | 1,149.00 | 2.50% | 39,197 |
| Oct 23, 2026 | 1,128.00 | 1,128.00 | 1,089.00 | 1,121.00 | 1,121.00 | -3.32% | 16,858 |
| Oct 22, 2026 | 1,134.00 | 1,164.00 | 1,134.00 | 1,159.50 | 1,159.50 | 0.74% | 15,890 |
| Oct 21, 2026 | 1,164.00 | 1,167.00 | 1,150.00 | 1,151.00 | 1,151.00 | -1.24% | 12,188 |
| Oct 20, 2026 | 1,157.00 | 1,165.50 | 1,157.00 | 1,165.50 | 1,165.50 | -0.21% | 11,417 |
| Oct 19, 2026 | 1,154.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,168.00 | -0.34% | 41,207 |
| Oct 16, 2026 | 1,166.00 | 1,177.00 | 1,166.00 | 1,172.00 | 1,172.00 | 1.82% | 23,099 |
| Oct 15, 2026 | 1,138.00 | 1,152.00 | 1,138.00 | 1,151.00 | 1,151.00 | 4.64% | 19,211 |
| Oct 12, 2026 | 1,099.00 | 1,102.50 | 1,099.00 | 1,100.00 | 1,100.00 | - | 2,580 |
| Oct 9, 2026 | 1,100.00 | 1,103.50 | 1,100.00 | 1,100.00 | 1,100.00 | 2.56% | 13,296 |
| Oct 8, 2026 | 1,081.00 | 1,088.00 | 1,072.00 | 1,072.50 | 1,072.50 | -4.41% | 278 |
| Oct 7, 2026 | 1,134.50 | 1,138.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.32% | 954 |
| Oct 6, 2026 | 1,140.50 | 1,150.00 | 1,133.50 | 1,137.00 | 1,137.00 | 1.34% | 1,349 |
| Oct 5, 2026 | 1,119.00 | 1,125.00 | 1,119.00 | 1,122.00 | 1,122.00 | -1.49% | 9,466 |
| Oct 2, 2026 | 1,134.00 | 1,139.00 | 1,134.00 | 1,139.00 | 1,139.00 | 2.24% | 940 |
| Oct 1, 2026 | 1,121.00 | 1,124.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.50% | 5,392 |
| Sep 30, 2026 | 1,130.00 | 1,133.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.48% | 6,189 |
| Sep 29, 2026 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 0.40% | 169 |
| Sep 28, 2026 | 1,150.00 | 1,150.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.35% | 1,409 |
| Sep 25, 2026 | 1,130.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.49% | 213 |
| Sep 24, 2026 | 1,135.00 | 1,135.00 | 1,129.00 | 1,130.50 | 1,130.50 | -1.87% | 1,821 |
| Sep 23, 2026 | 1,153.50 | 1,155.50 | 1,128.00 | 1,152.00 | 1,152.00 | -0.86% | 4,307 |
| Sep 22, 2026 | 1,151.00 | 1,162.00 | 1,151.00 | 1,162.00 | 1,162.00 | 0.87% | 1,162 |
| Sep 21, 2026 | 1,157.00 | 1,157.00 | 1,151.50 | 1,152.00 | 1,152.00 | 0.03% | 531 |
| Sep 18, 2026 | 1,152.00 | 1,154.00 | 1,149.00 | 1,151.61 | 1,151.61 | 0.14% | 1,256 |
| Sep 17, 2026 | 1,145.00 | 1,152.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.56% | 23,278 |
| Sep 16, 2026 | 1,143.00 | 1,149.50 | 1,140.00 | 1,143.56 | 1,143.56 | -0.44% | 14,150 |
| Sep 15, 2026 | 1,152.00 | 1,152.00 | 1,145.00 | 1,148.62 | 1,148.62 | -1.86% | 1,500 |
| Sep 14, 2026 | 1,173.00 | 1,173.00 | 1,166.00 | 1,170.34 | 1,170.34 | -0.92% | 2,512 |
| Sep 11, 2026 | 1,173.00 | 1,181.16 | 1,171.00 | 1,181.16 | 1,181.16 | 3.07% | 958 |
| Sep 10, 2026 | 1,149.00 | 1,161.00 | 1,145.99 | 1,145.99 | 1,145.99 | -0.81% | 1,447 |
| Sep 9, 2026 | 1,160.00 | 1,165.00 | 1,149.00 | 1,155.32 | 1,155.32 | -1.42% | 5,953 |
| Sep 8, 2026 | 1,195.00 | 1,195.00 | 1,137.50 | 1,172.00 | 1,172.00 | -1.68% | 44,176 |
| Sep 7, 2026 | 1,199.00 | 1,205.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.08% | 654 |
| Sep 4, 2026 | 1,196.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.51% | 549 |
| Sep 3, 2026 | 1,164.00 | 1,189.00 | 1,164.00 | 1,185.00 | 1,185.00 | 3.75% | 7,294 |
| Sep 2, 2026 | 1,141.00 | 1,155.50 | 1,134.50 | 1,142.21 | 1,142.21 | -0.77% | 21,399 |
| 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 |