Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	88.08	89.06	87.75	88.89	-	-0.38%	552,713
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
Feb 11, 2025	91.02	93.59	91.02	92.78	92.12	1.91%	934,428
Feb 10, 2025	92.76	93.14	90.97	91.04	90.39	-2.54%	658,426
Feb 7, 2025	94.31	94.31	92.26	93.41	92.74	-0.61%	686,065
Feb 6, 2025	95.38	95.90	93.09	93.98	93.31	-0.50%	736,456
Feb 5, 2025	93.75	94.57	93.17	94.45	93.78	0.20%	926,563
Feb 4, 2025	93.49	94.95	93.47	94.26	93.59	0.37%	853,415
Feb 3, 2025	92.95	96.19	91.70	93.91	93.24	-2.85%	1,478,877
Jan 31, 2025	96.91	99.47	95.62	96.66	95.97	-4.60%	1,593,759
Jan 30, 2025	102.65	102.80	100.83	101.32	100.60	0.22%	1,010,020
Jan 29, 2025	100.44	101.64	99.99	101.10	100.38	1.26%	848,727
Jan 28, 2025	100.25	101.55	99.66	99.84	99.13	-1.99%	730,582
Jan 27, 2025	102.79	103.74	101.41	101.87	101.14	-0.81%	841,820
Jan 24, 2025	101.99	102.89	100.59	102.70	101.97	1.92%	849,206
Jan 23, 2025	99.56	100.88	99.26	100.77	100.05	1.29%	495,604
Jan 22, 2025	99.80	100.76	99.33	99.49	98.78	0.11%	690,639
Jan 21, 2025	98.93	99.42	97.61	99.38	98.67	1.28%	484,333
Jan 17, 2025	98.53	98.91	97.85	98.12	97.42	0.32%	427,438