Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	89.96	92.40	89.01	92.20	92.20	3.70%	746,385
Apr 23, 2025	90.63	91.93	88.64	88.91	88.91	0.59%	845,206
Apr 22, 2025	86.33	88.62	86.33	88.39	88.39	3.38%	649,941
Apr 21, 2025	85.52	86.16	84.60	85.50	85.50	-0.97%	703,366
Apr 17, 2025	85.85	87.40	85.49	86.34	86.34	-0.54%	906,750
Apr 16, 2025	86.11	89.90	86.11	86.81	86.81	5.56%	2,709,422
Apr 15, 2025	83.04	83.15	81.50	82.24	82.24	-0.63%	1,439,540
Apr 14, 2025	81.43	83.43	79.82	82.76	82.76	3.26%	1,142,110
Apr 11, 2025	79.70	80.33	78.10	80.15	80.15	0.56%	1,069,533
Apr 10, 2025	80.86	81.06	77.73	79.70	79.70	-4.29%	766,982
Apr 9, 2025	76.83	84.19	76.18	83.27	83.27	8.47%	1,408,735
Apr 8, 2025	80.73	81.94	75.49	76.77	76.77	-3.70%	749,442
Apr 7, 2025	77.65	83.09	76.82	79.72	79.72	-1.20%	1,028,841
Apr 4, 2025	81.10	82.27	78.00	80.69	80.69	-4.81%	916,182
Apr 3, 2025	88.28	88.54	84.61	84.77	84.77	-6.17%	1,175,764
Apr 2, 2025	88.76	91.23	88.63	90.34	90.34	0.95%	504,370
Apr 1, 2025	89.89	89.90	88.15	89.49	89.49	1.18%	1,331,136
Mar 31, 2025	88.08	89.12	87.68	88.45	88.45	-0.87%	1,003,537
Mar 28, 2025	90.90	91.30	88.63	89.23	89.23	-2.52%	920,704
Mar 27, 2025	92.48	93.27	90.04	91.54	91.54	-3.52%	1,253,347
Mar 26, 2025	93.61	95.18	92.57	94.88	94.88	1.22%	955,336
Mar 25, 2025	93.47	93.77	92.51	93.74	93.74	1.60%	676,390
Mar 24, 2025	91.00	92.75	90.95	92.26	92.26	3.41%	733,919
Mar 21, 2025	89.41	90.04	88.58	89.22	89.22	-1.83%	4,176,235
Mar 20, 2025	90.53	92.13	90.40	90.88	90.88	-0.49%	901,862
Mar 19, 2025	89.16	91.50	89.08	91.33	91.33	3.06%	857,207
Mar 18, 2025	90.60	90.60	88.53	88.62	88.62	-1.27%	695,265
Mar 17, 2025	90.18	91.05	89.75	89.76	89.76	-0.43%	735,224
Mar 14, 2025	88.71	90.56	88.17	90.15	90.15	2.82%	2,288,091
Mar 13, 2025	89.63	90.61	87.55	87.68	87.68	-3.72%	1,334,497
Mar 12, 2025	93.33	93.60	90.59	91.07	91.07	-2.41%	876,076
Mar 11, 2025	94.78	95.42	92.76	93.32	93.32	-2.55%	643,116
Mar 10, 2025	96.81	97.91	94.71	95.76	95.76	-1.53%	1,114,745
Mar 7, 2025	96.39	97.92	95.28	97.25	97.25	-0.03%	822,694
Mar 6, 2025	97.78	99.45	96.97	97.28	96.59	-0.74%	729,347
Mar 5, 2025	97.08	98.30	94.74	98.01	97.31	5.96%	1,141,425
Mar 4, 2025	92.92	94.15	91.38	92.50	91.84	-3.17%	1,122,901
Mar 3, 2025	98.63	99.45	94.81	95.53	94.85	-1.87%	870,580
Feb 28, 2025	96.19	98.40	95.94	97.35	96.65	0.78%	732,656
Feb 27, 2025	96.74	98.25	95.94	96.60	95.91	-1.51%	583,167
Feb 26, 2025	98.69	99.46	97.49	98.08	97.38	-0.96%	633,762
Feb 25, 2025	99.19	99.93	97.87	99.03	98.32	0.81%	711,807
Feb 24, 2025	97.63	99.26	96.67	98.23	97.53	0.84%	514,040
Feb 21, 2025	99.35	99.51	96.47	97.41	96.71	-1.70%	860,801
Feb 20, 2025	99.15	99.56	98.06	99.09	98.38	0.51%	683,257
Feb 19, 2025	99.24	99.53	97.55	98.59	97.89	-2.04%	766,451
Feb 18, 2025	98.76	100.77	98.18	100.64	99.92	2.54%	751,788
Feb 14, 2025	96.56	98.29	96.46	98.15	97.45	3.27%	962,825
Feb 13, 2025	94.44	96.00	93.93	95.04	94.36	2.41%	1,034,303
Feb 12, 2025	93.10	93.40	92.18	92.80	92.14	0.02%	955,589