Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	106.21	106.21	105.12	105.62	105.62	0.43%	394,358
Jun 5, 2025	104.32	105.52	103.71	105.17	105.17	1.70%	789,624
Jun 4, 2025	106.01	106.06	101.67	103.41	103.41	0.71%	1,207,183
Jun 3, 2025	101.12	103.19	100.99	102.68	102.68	1.35%	544,242
Jun 2, 2025	102.04	102.07	100.75	101.31	101.31	-1.47%	491,550
May 30, 2025	102.75	103.59	101.96	102.82	102.82	-1.75%	690,650
May 29, 2025	105.45	105.53	104.07	104.65	104.65	-	421,562
May 28, 2025	104.72	105.60	104.35	104.65	104.65	0.60%	685,931
May 27, 2025	102.44	104.17	102.33	104.03	104.03	3.21%	644,851
May 23, 2025	98.81	101.04	98.45	100.79	100.79	0.17%	587,916
May 22, 2025	100.16	101.25	99.69	100.62	100.62	0.08%	444,468
May 21, 2025	101.09	101.71	100.31	100.54	100.54	-1.41%	517,535
May 20, 2025	102.00	102.83	101.41	101.98	101.28	-0.01%	293,761
May 19, 2025	100.76	102.14	100.71	101.99	101.29	0.04%	399,396
May 16, 2025	101.00	102.20	100.81	101.95	101.25	1.02%	550,138
May 15, 2025	100.53	101.23	100.05	100.92	100.22	-0.69%	656,793
May 14, 2025	102.36	102.40	101.20	101.62	100.92	-0.48%	441,102
May 13, 2025	101.42	102.21	100.87	102.11	101.40	1.09%	418,079
May 12, 2025	100.97	102.95	100.78	101.01	100.31	3.11%	631,216
May 9, 2025	97.65	98.45	97.51	97.96	97.28	2.87%	786,379
May 8, 2025	94.59	96.55	94.33	95.23	94.57	1.63%	442,028
May 7, 2025	94.74	95.03	93.22	93.70	93.05	0.42%	418,558
May 6, 2025	94.13	94.98	93.20	93.31	92.67	-1.30%	440,958
May 5, 2025	93.74	95.50	93.49	94.54	93.89	0.25%	531,704
May 2, 2025	95.35	95.69	93.69	94.30	93.65	1.10%	445,630
May 1, 2025	93.72	94.37	92.48	93.27	92.63	0.04%	777,150
Apr 30, 2025	91.74	93.42	91.34	93.23	92.59	0.05%	672,823
Apr 29, 2025	91.38	93.51	91.38	93.18	92.54	1.16%	485,267
Apr 28, 2025	91.89	92.74	91.51	92.11	91.47	1.08%	641,595
Apr 25, 2025	91.03	91.85	90.58	91.13	90.50	-1.16%	468,218
Apr 24, 2025	89.96	92.40	89.01	92.20	91.56	3.70%	746,385
Apr 23, 2025	90.63	91.93	88.64	88.91	88.30	0.59%	845,206
Apr 22, 2025	86.33	88.62	86.33	88.39	87.78	3.38%	649,941
Apr 21, 2025	85.52	86.16	84.60	85.50	84.91	-0.97%	703,366
Apr 17, 2025	85.85	87.40	85.49	86.34	85.74	-0.54%	906,750
Apr 16, 2025	86.11	89.90	86.11	86.81	86.21	5.56%	2,709,422
Apr 15, 2025	83.04	83.15	81.50	82.24	81.67	-0.63%	1,439,540
Apr 14, 2025	81.43	83.43	79.82	82.76	82.19	3.26%	1,142,110
Apr 11, 2025	79.70	80.33	78.10	80.15	79.60	0.56%	1,069,533
Apr 10, 2025	80.86	81.06	77.73	79.70	79.15	-4.29%	766,982
Apr 9, 2025	76.83	84.19	76.18	83.27	82.69	8.47%	1,408,735
Apr 8, 2025	80.73	81.94	75.49	76.77	76.24	-3.70%	749,442
Apr 7, 2025	77.65	83.09	76.82	79.72	79.17	-1.20%	1,028,841
Apr 4, 2025	81.10	82.27	78.00	80.69	80.13	-4.81%	916,182
Apr 3, 2025	88.28	88.54	84.61	84.77	84.18	-6.17%	1,175,764
Apr 2, 2025	88.76	91.23	88.63	90.34	89.72	0.95%	504,370
Apr 1, 2025	89.89	89.90	88.15	89.49	88.87	1.18%	1,331,136
Mar 31, 2025	88.08	89.12	87.68	88.45	87.84	-0.87%	1,003,537
Mar 28, 2025	90.90	91.30	88.63	89.23	88.61	-2.52%	920,704
Mar 27, 2025	92.48	93.27	90.04	91.54	90.91	-3.52%	1,253,347