Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	92.13	93.20	91.95	92.50	91.84	2.80%	1,159,038
Sep 25, 2024	90.95	91.70	89.51	89.98	89.34	-3.35%	1,135,155
Sep 24, 2024	94.81	94.92	92.68	93.10	92.43	0.12%	1,102,894
Sep 23, 2024	92.93	94.28	92.34	92.99	92.33	0.15%	1,090,352
Sep 20, 2024	95.51	95.75	92.53	92.85	92.19	-3.82%	2,295,746
Sep 19, 2024	98.44	99.03	95.55	96.54	95.85	0.83%	1,005,129
Sep 18, 2024	97.41	98.15	95.42	95.75	95.07	-1.33%	385,198
Sep 17, 2024	95.50	98.06	95.13	97.04	96.35	2.34%	422,524
Sep 16, 2024	95.00	95.49	94.27	94.82	94.14	-0.72%	691,772
Sep 13, 2024	95.83	96.30	95.27	95.51	94.83	0.84%	584,994
Sep 12, 2024	93.93	95.50	92.73	94.71	94.03	1.50%	715,796
Sep 11, 2024	93.88	94.10	92.52	93.31	92.64	-0.78%	1,405,180
Sep 10, 2024	95.57	95.78	93.35	94.04	93.37	-3.26%	680,723
Sep 9, 2024	95.55	97.49	94.50	97.21	96.52	1.23%	769,068
Sep 6, 2024	99.36	99.36	95.85	96.03	95.34	-3.14%	872,962
Sep 5, 2024	100.64	101.73	98.91	99.14	98.43	-0.95%	725,722
Sep 4, 2024	98.97	100.21	98.26	100.09	99.37	0.26%	636,596
Sep 3, 2024	102.48	102.62	99.44	99.83	98.45	-2.58%	421,590
Aug 30, 2024	101.69	102.62	100.69	102.47	101.05	1.33%	633,015
Aug 29, 2024	101.84	102.54	100.46	101.13	99.73	0.23%	954,098
Aug 28, 2024	100.92	101.31	100.35	100.90	99.50	-0.55%	489,205
Aug 27, 2024	101.46	101.82	101.06	101.46	100.05	0.08%	633,264
Aug 26, 2024	101.94	102.84	101.35	101.38	99.98	-0.71%	510,965
Aug 23, 2024	100.70	102.87	100.45	102.10	100.69	2.70%	1,140,093
Aug 22, 2024	101.65	101.65	99.39	99.42	98.04	-2.37%	483,434
Aug 21, 2024	101.80	102.14	101.20	101.83	100.42	1.13%	549,118
Aug 20, 2024	101.68	102.19	100.65	100.69	99.30	-1.01%	507,068
Aug 19, 2024	100.69	101.89	100.12	101.72	100.31	1.78%	689,333
Aug 16, 2024	99.60	100.21	99.49	99.94	98.56	0.29%	492,400
Aug 15, 2024	98.45	100.00	98.14	99.65	98.27	2.58%	546,359
Aug 14, 2024	97.84	98.45	97.10	97.14	95.79	-0.25%	744,381
Aug 13, 2024	94.94	97.69	94.83	97.38	96.03	2.76%	586,239
Aug 12, 2024	95.86	96.06	94.56	94.76	93.45	-0.25%	455,947
Aug 9, 2024	95.18	95.94	94.53	95.00	93.68	-0.33%	562,265
Aug 8, 2024	95.33	95.93	94.61	95.31	93.99	0.71%	729,920
Aug 7, 2024	97.42	97.42	94.48	94.64	93.33	-1.27%	1,922,341
Aug 6, 2024	94.00	96.82	93.90	95.86	94.53	0.68%	766,036
Aug 5, 2024	92.94	96.18	92.78	95.21	93.89	-1.53%	941,706
Aug 2, 2024	98.28	98.28	96.41	96.69	95.35	-3.08%	672,857
Aug 1, 2024	101.23	102.26	99.16	99.76	98.38	-1.36%	1,088,049