Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,148.00
-13.90 (-1.20%)
Aug 12, 2026, 4:29 PM GMT
LON:0MI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - | -0.34% | 114 |
| Aug 11, 2026 | 1,153.00 | 1,166.00 | 1,150.00 | 1,161.90 | 1,161.90 | 1.03% | 2,675 |
| Aug 10, 2026 | 1,163.00 | 1,163.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.19% | 320 |
| Aug 7, 2026 | 1,147.00 | 1,173.00 | 1,145.00 | 1,147.87 | 1,147.87 | -1.78% | 1,605 |
| Aug 6, 2026 | 1,176.00 | 1,176.00 | 1,153.00 | 1,168.70 | 1,168.70 | -1.87% | 13,138 |
| Aug 5, 2026 | 1,185.00 | 1,197.00 | 1,185.00 | 1,190.94 | 1,190.94 | 2.07% | 4,901 |
| Aug 4, 2026 | 1,176.00 | 1,176.00 | 1,152.50 | 1,166.82 | 1,166.82 | -1.86% | 17,076 |
| Aug 3, 2026 | 1,176.00 | 1,191.00 | 1,173.96 | 1,188.87 | 1,188.87 | 1.07% | 13,070 |
| Jul 31, 2026 | 1,186.00 | 1,186.00 | 1,159.00 | 1,176.32 | 1,176.32 | -1.11% | 4,638 |
| Jul 30, 2026 | 1,207.00 | 1,216.00 | 1,171.00 | 1,189.55 | 1,189.55 | -2.00% | 12,757 |
| Jul 29, 2026 | 1,197.50 | 1,218.00 | 1,197.50 | 1,213.85 | 1,213.85 | 2.02% | 4,173 |
| Jul 28, 2026 | 1,163.00 | 1,192.00 | 1,163.00 | 1,189.84 | 1,189.84 | 4.01% | 6,082 |
| Jul 27, 2026 | 1,146.00 | 1,155.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.35% | 1,323 |
| Jul 24, 2026 | 1,124.00 | 1,140.00 | 1,124.00 | 1,140.00 | 1,140.00 | 1.69% | 5,532 |
| Jul 23, 2026 | 1,144.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.78% | 2,080 |
| Jul 22, 2026 | 1,150.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.70% | 264 |
| Jul 21, 2026 | 1,134.00 | 1,146.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.35% | 3,879 |
| Jul 20, 2026 | 1,158.00 | 1,169.00 | 1,132.00 | 1,149.00 | 1,149.00 | -0.10% | 11,602 |
| 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 |