Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,110.00
+4.00 (0.36%)
May 13, 2026, 11:54 AM GMT
LON:0MI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,105.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,110.00 | 0.36% | 10,111 |
| May 12, 2026 | 1,105.00 | 1,111.00 | 1,096.00 | 1,106.00 | 1,106.00 | 0.45% | 13,420 |
| May 11, 2026 | 1,116.00 | 1,126.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.40% | 937 |
| May 8, 2026 | 1,118.50 | 1,118.79 | 1,115.00 | 1,116.66 | 1,116.66 | -0.74% | 7,098 |
| May 7, 2026 | 1,132.00 | 1,132.50 | 1,120.00 | 1,125.00 | 1,125.00 | -0.28% | 3,775 |
| May 6, 2026 | 1,099.00 | 1,129.00 | 1,098.01 | 1,128.16 | 1,128.16 | 5.73% | 9,749 |
| May 5, 2026 | 1,070.00 | 1,077.50 | 1,059.00 | 1,067.00 | 1,067.00 | 0.09% | 7,366 |
| May 4, 2026 | 1,070.00 | 1,078.50 | 1,063.00 | 1,066.00 | 1,066.00 | 1.23% | 15,777 |
| Apr 30, 2026 | 1,048.00 | 1,055.00 | 1,048.00 | 1,053.00 | 1,053.00 | -0.94% | 868 |
| Apr 29, 2026 | 1,061.00 | 1,064.00 | 1,057.00 | 1,063.00 | 1,063.00 | - | 7,078 |
| Apr 28, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.21% | 3,642 |
| Apr 27, 2026 | 1,087.00 | 1,091.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.56% | 62,058 |
| Apr 24, 2026 | 1,069.00 | 1,097.00 | 1,066.00 | 1,069.99 | 1,069.99 | 0.28% | 4,480 |
| Apr 23, 2026 | 1,068.00 | 1,083.00 | 1,066.99 | 1,066.99 | 1,066.99 | -2.25% | 2,827 |
| Apr 22, 2026 | 1,094.00 | 1,095.00 | 1,073.00 | 1,091.50 | 1,091.50 | -1.78% | 3,103 |
| Apr 21, 2026 | 1,108.00 | 1,124.00 | 1,108.00 | 1,111.27 | 1,111.27 | 1.23% | 4,034 |
| Apr 20, 2026 | 1,105.50 | 1,111.00 | 1,092.00 | 1,097.77 | 1,097.77 | -1.68% | 25,714 |
| Apr 17, 2026 | 1,023.50 | 1,148.00 | 1,014.00 | 1,116.50 | 1,116.50 | 10.27% | 64,564 |
| Apr 16, 2026 | 1,011.00 | 1,020.00 | 1,007.00 | 1,012.53 | 1,012.53 | 0.25% | 18,887 |
| Apr 15, 2026 | 1,011.00 | 1,014.00 | 1,001.00 | 1,009.99 | 1,009.99 | -0.58% | 14,443 |
| Apr 14, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.92 | 1,015.92 | 0.58% | 48,635 |
| Apr 13, 2026 | 1,015.00 | 1,018.00 | 1,001.00 | 1,010.01 | 1,010.01 | -1.66% | 10,730 |
| Apr 10, 2026 | 1,022.00 | 1,031.00 | 1,021.00 | 1,027.10 | 1,027.10 | 0.10% | 9,677 |
| Apr 9, 2026 | 1,030.00 | 1,033.50 | 1,019.00 | 1,026.04 | 1,026.04 | -0.93% | 10,845 |
| Apr 8, 2026 | 1,013.00 | 1,043.00 | 1,013.00 | 1,035.64 | 1,035.64 | 4.66% | 28,515 |
| Apr 7, 2026 | 991.25 | 1,002.00 | 989.00 | 989.50 | 989.50 | -0.94% | 16,338 |
| Apr 2, 2026 | 1,000.00 | 1,003.00 | 994.00 | 998.86 | 998.86 | -0.38% | 2,104 |
| Apr 1, 2026 | 1,011.00 | 1,011.00 | 996.50 | 1,002.62 | 1,002.62 | 2.42% | 11,789 |
| Mar 31, 2026 | 979.50 | 981.50 | 973.00 | 978.95 | 978.95 | 0.56% | 69,641 |
| Mar 30, 2026 | 971.00 | 984.00 | 965.50 | 973.50 | 973.50 | -0.99% | 13,057 |
| 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 |