Autoliv, Inc. (LON:0MI0)
London · Delayed Price · Currency is GBP · Price in SEK 1,220.00
+22.76 (1.90%)
Jun 3, 2026, 3:00 PM GMT
LON:0MI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,221.00 | 1,221.00 | 1,212.00 | 1,220.00 | - | 1.90% | 233 |
| 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 |
| May 6, 2026 | 1,099.00 | 1,129.00 | 1,098.01 | 1,128.16 | 1,119.59 | 5.73% | 9,749 |
| May 5, 2026 | 1,070.00 | 1,077.50 | 1,059.00 | 1,067.00 | 1,058.89 | 0.09% | 7,366 |
| May 4, 2026 | 1,070.00 | 1,078.50 | 1,063.00 | 1,066.00 | 1,057.90 | 1.23% | 15,777 |
| Apr 30, 2026 | 1,048.00 | 1,055.00 | 1,048.00 | 1,053.00 | 1,045.00 | -0.94% | 868 |
| Apr 29, 2026 | 1,061.00 | 1,064.00 | 1,057.00 | 1,063.00 | 1,054.92 | - | 7,078 |
| Apr 28, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,063.00 | 1,054.92 | -1.21% | 3,642 |
| Apr 27, 2026 | 1,087.00 | 1,091.00 | 1,075.00 | 1,076.00 | 1,067.82 | 0.56% | 62,058 |
| Apr 24, 2026 | 1,069.00 | 1,097.00 | 1,066.00 | 1,069.99 | 1,061.86 | 0.28% | 4,480 |
| Apr 23, 2026 | 1,068.00 | 1,083.00 | 1,066.99 | 1,066.99 | 1,058.88 | -2.25% | 2,827 |
| Apr 22, 2026 | 1,094.00 | 1,095.00 | 1,073.00 | 1,091.50 | 1,083.21 | -1.78% | 3,103 |
| Apr 21, 2026 | 1,108.00 | 1,124.00 | 1,108.00 | 1,111.27 | 1,102.82 | 1.23% | 4,034 |
| Apr 20, 2026 | 1,105.50 | 1,111.00 | 1,092.00 | 1,097.77 | 1,089.43 | -1.68% | 25,714 |
| Apr 17, 2026 | 1,023.50 | 1,148.00 | 1,014.00 | 1,116.50 | 1,108.01 | 10.27% | 64,564 |
| Apr 16, 2026 | 1,011.00 | 1,020.00 | 1,007.00 | 1,012.53 | 1,004.84 | 0.25% | 18,887 |
| Apr 15, 2026 | 1,011.00 | 1,014.00 | 1,001.00 | 1,009.99 | 1,002.31 | -0.58% | 14,443 |
| Apr 14, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.92 | 1,008.20 | 0.58% | 48,635 |
| Apr 13, 2026 | 1,015.00 | 1,018.00 | 1,001.00 | 1,010.01 | 1,002.34 | -1.66% | 10,730 |
| Apr 10, 2026 | 1,022.00 | 1,031.00 | 1,021.00 | 1,027.10 | 1,019.29 | 0.10% | 9,677 |
| Apr 9, 2026 | 1,030.00 | 1,033.50 | 1,019.00 | 1,026.04 | 1,018.24 | -0.93% | 10,845 |
| Apr 8, 2026 | 1,013.00 | 1,043.00 | 1,013.00 | 1,035.64 | 1,027.77 | 4.66% | 28,515 |
| Apr 7, 2026 | 991.25 | 1,002.00 | 989.00 | 989.50 | 981.98 | -0.94% | 16,338 |
| Apr 2, 2026 | 1,000.00 | 1,003.00 | 994.00 | 998.86 | 991.27 | -0.38% | 2,104 |
| Apr 1, 2026 | 1,011.00 | 1,011.00 | 996.50 | 1,002.62 | 995.00 | 2.42% | 11,789 |
| Mar 31, 2026 | 979.50 | 981.50 | 973.00 | 978.95 | 971.51 | 0.56% | 69,641 |
| Mar 30, 2026 | 971.00 | 984.00 | 965.50 | 973.50 | 966.10 | -0.99% | 13,057 |
| Mar 27, 2026 | 985.50 | 986.00 | 980.50 | 983.21 | 975.74 | -0.15% | 5,652 |
| Mar 26, 2026 | 977.50 | 994.50 | 977.50 | 984.68 | 977.20 | 0.73% | 8,302 |
| Mar 25, 2026 | 993.25 | 997.00 | 977.50 | 977.50 | 970.07 | 0.76% | 4,901 |
| Mar 24, 2026 | 970.00 | 981.50 | 963.50 | 970.09 | 962.72 | 1.75% | 10,988 |
| Mar 23, 2026 | 929.50 | 976.50 | 927.50 | 953.42 | 946.17 | 1.42% | 27,067 |
| Mar 20, 2026 | 948.00 | 948.00 | 933.50 | 940.05 | 932.91 | -0.46% | 4,623 |