Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	99.35	99.51	96.47	97.41	97.41	-1.70%	860,801
Feb 20, 2025	99.15	99.56	98.06	99.09	99.09	0.51%	683,257
Feb 19, 2025	99.24	99.53	97.55	98.59	98.59	-2.04%	766,451
Feb 18, 2025	98.76	100.77	98.18	100.64	100.64	2.54%	751,788
Feb 14, 2025	96.56	98.29	96.46	98.15	98.15	3.27%	962,825
Feb 13, 2025	94.44	96.00	93.93	95.04	95.04	2.41%	1,034,303
Feb 12, 2025	93.10	93.40	92.18	92.80	92.80	0.02%	955,589
Feb 11, 2025	91.02	93.59	91.02	92.78	92.78	1.91%	934,428
Feb 10, 2025	92.76	93.14	90.97	91.04	91.04	-2.54%	658,426
Feb 7, 2025	94.31	94.31	92.26	93.41	93.41	-0.61%	686,065
Feb 6, 2025	95.38	95.90	93.09	93.98	93.98	-0.50%	736,456
Feb 5, 2025	93.75	94.57	93.17	94.45	94.45	0.20%	926,563
Feb 4, 2025	93.49	94.95	93.47	94.26	94.26	0.37%	853,415
Feb 3, 2025	92.95	96.19	91.70	93.91	93.91	-2.85%	1,478,877
Jan 31, 2025	96.91	99.47	95.62	96.66	96.66	-4.60%	1,593,759
Jan 30, 2025	102.65	102.80	100.83	101.32	101.32	0.22%	1,010,020
Jan 29, 2025	100.44	101.64	99.99	101.10	101.10	1.26%	848,727
Jan 28, 2025	100.25	101.55	99.66	99.84	99.84	-1.99%	730,582
Jan 27, 2025	102.79	103.74	101.41	101.87	101.87	-0.81%	841,820
Jan 24, 2025	101.99	102.89	100.59	102.70	102.70	1.92%	849,206
Jan 23, 2025	99.56	100.88	99.26	100.77	100.77	1.29%	495,604
Jan 22, 2025	99.80	100.76	99.33	99.49	99.49	0.11%	690,639
Jan 21, 2025	98.93	99.42	97.61	99.38	99.38	1.28%	484,333
Jan 17, 2025	98.53	98.91	97.85	98.12	98.12	0.32%	427,438
Jan 16, 2025	97.43	97.95	96.48	97.81	97.81	0.67%	385,637
Jan 15, 2025	98.70	98.97	96.99	97.16	97.16	-0.43%	614,663
Jan 14, 2025	96.42	97.90	96.14	97.58	97.58	2.47%	1,182,488
Jan 13, 2025	93.05	95.38	92.50	95.23	95.23	1.90%	793,394
Jan 10, 2025	95.22	96.57	93.29	93.45	93.45	-0.03%	592,893
Jan 8, 2025	94.11	94.51	92.71	93.48	93.48	-1.66%	638,675
Jan 7, 2025	95.54	96.21	94.38	95.06	95.06	1.41%	601,640
Jan 6, 2025	94.43	95.40	93.41	93.74	93.74	0.48%	476,690
Jan 3, 2025	93.00	93.65	91.47	93.29	93.29	1.06%	403,917
Jan 2, 2025	93.82	93.99	92.16	92.31	92.31	-1.58%	504,478
Dec 31, 2024	93.00	94.12	92.75	93.79	93.79	0.87%	420,381
Dec 30, 2024	93.50	93.50	92.09	92.98	92.98	-1.49%	321,136
Dec 27, 2024	93.23	95.11	93.23	94.39	94.39	0.45%	465,276
Dec 26, 2024	93.20	94.32	93.07	93.97	93.97	0.30%	279,937
Dec 24, 2024	92.00	93.69	91.58	93.69	93.69	1.68%	328,591
Dec 23, 2024	91.48	92.30	90.87	92.14	92.14	0.26%	447,745
Dec 20, 2024	90.59	93.02	90.53	91.90	91.90	0.69%	1,590,043
Dec 19, 2024	93.05	93.32	90.66	91.27	91.27	-0.26%	612,972
Dec 18, 2024	95.37	96.26	91.26	91.51	91.51	-3.00%	583,830
Dec 17, 2024	94.40	95.27	94.08	94.34	94.34	-0.88%	622,073
Dec 16, 2024	96.46	96.70	95.00	95.18	95.18	-2.41%	656,286
Dec 13, 2024	98.06	98.25	95.98	97.53	97.53	-0.33%	649,639
Dec 12, 2024	99.04	100.49	97.58	97.85	97.85	-1.64%	639,300
Dec 11, 2024	99.16	99.91	98.47	99.48	99.48	0.27%	805,488
Dec 10, 2024	98.19	99.57	97.85	99.21	99.21	1.39%	646,367
Dec 9, 2024	99.09	100.67	97.82	97.85	97.85	0.55%	520,524
Dec 6, 2024	98.71	99.39	96.69	97.31	97.31	0.55%	832,207
Dec 5, 2024	98.10	98.89	96.54	96.78	96.78	-0.99%	756,951
Dec 4, 2024	97.59	99.19	97.27	97.75	97.75	0.62%	832,218
Dec 3, 2024	98.24	98.30	95.69	97.15	97.15	-2.83%	791,664
Dec 2, 2024	99.21	100.43	98.79	99.98	99.27	0.87%	619,177
Nov 29, 2024	99.07	99.49	98.43	99.12	98.41	0.53%	296,457
Nov 27, 2024	99.91	100.94	98.51	98.60	97.90	-0.69%	489,109
Nov 26, 2024	98.68	99.93	97.48	99.29	98.58	-2.24%	819,822
Nov 25, 2024	100.45	102.79	100.12	101.57	100.84	2.71%	1,072,691
Nov 22, 2024	97.80	99.30	97.80	98.89	98.18	1.11%	752,983
Nov 21, 2024	96.32	98.30	95.34	97.80	97.10	1.33%	828,428
Nov 20, 2024	95.35	96.65	94.84	96.52	95.83	0.89%	498,263
Nov 19, 2024	96.16	96.54	95.22	95.67	94.99	-2.48%	701,035
Nov 18, 2024	98.22	98.99	97.59	98.10	97.40	0.15%	388,229
Nov 15, 2024	98.67	99.40	97.90	97.95	97.25	-0.46%	617,508
Nov 14, 2024	101.63	101.85	98.00	98.40	97.70	-2.85%	636,012
Nov 13, 2024	100.03	101.95	99.50	101.29	100.57	0.55%	534,784
Nov 12, 2024	101.47	102.07	100.41	100.74	100.02	-0.45%	735,114
Nov 11, 2024	99.84	101.63	99.84	101.20	100.48	2.39%	706,534
Nov 8, 2024	98.27	99.71	97.84	98.84	98.13	-0.75%	758,881
Nov 7, 2024	98.82	100.62	97.44	99.59	98.88	4.88%	1,066,108
Nov 6, 2024	97.48	98.17	94.15	94.96	94.28	-2.45%	1,196,487
Nov 5, 2024	94.17	97.56	93.97	97.34	96.64	2.50%	698,575
Nov 4, 2024	95.80	96.90	94.90	94.97	94.29	-0.21%	602,741
Nov 1, 2024	94.12	95.98	93.03	95.17	94.49	2.47%	613,239
Oct 31, 2024	94.83	95.27	92.61	92.88	92.22	-2.04%	941,758
Oct 30, 2024	94.67	95.77	94.41	94.81	94.13	-1.26%	612,213
Oct 29, 2024	96.18	96.49	94.61	96.02	95.33	-1.09%	686,074
Oct 28, 2024	95.45	97.29	94.94	97.08	96.39	2.47%	815,375
Oct 25, 2024	94.59	95.41	94.32	94.74	94.06	-0.32%	501,248
Oct 24, 2024	98.56	98.56	94.27	95.04	94.36	-1.51%	1,043,937
Oct 23, 2024	97.39	98.08	95.71	96.50	95.81	-0.92%	468,726
Oct 22, 2024	97.17	97.74	96.60	97.40	96.70	0.62%	966,529
Oct 21, 2024	99.56	100.10	96.66	96.80	96.11	-2.73%	1,381,360
Oct 18, 2024	100.06	101.24	98.10	99.52	98.81	6.00%	2,354,225
Oct 17, 2024	93.04	94.22	92.78	93.89	93.22	1.13%	1,130,679
Oct 16, 2024	94.23	94.45	92.71	92.84	92.18	-0.89%	715,334
Oct 15, 2024	93.80	95.10	93.66	93.67	93.00	-0.92%	903,019
Oct 14, 2024	94.23	94.85	93.79	94.54	93.86	-0.73%	707,388
Oct 11, 2024	94.56	95.40	94.42	95.24	94.56	1.14%	458,449
Oct 10, 2024	94.72	95.02	93.75	94.17	93.50	-1.06%	514,484
Oct 9, 2024	93.58	95.70	93.55	95.18	94.50	1.60%	616,550
Oct 8, 2024	93.82	93.82	91.47	93.68	93.01	0.99%	835,654
Oct 7, 2024	92.04	93.72	92.04	92.76	92.10	-1.00%	636,382
Oct 4, 2024	93.75	93.93	92.76	93.70	93.03	1.62%	936,266
Oct 3, 2024	91.71	92.63	90.96	92.21	91.55	-1.08%	1,017,214
Oct 2, 2024	93.19	93.73	92.82	93.22	92.55	-0.53%	457,210
Oct 1, 2024	93.40	94.16	92.12	93.72	93.05	0.37%	627,292
Sep 30, 2024	93.54	94.29	92.52	93.37	92.70	-2.09%	1,086,679
Sep 27, 2024	95.57	97.80	94.88	95.36	94.68	3.09%	1,289,926