Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	117.80	117.88	114.30	114.85	114.85	-4.80%	965,017
May 14, 2026	122.25	123.14	120.60	120.64	120.64	-0.61%	609,966
May 13, 2026	119.41	122.69	119.41	121.38	121.38	1.65%	670,310
May 12, 2026	120.33	120.48	117.68	119.41	119.41	-0.93%	552,661
May 11, 2026	121.65	121.80	119.27	120.53	120.53	-0.90%	604,943
May 8, 2026	121.70	122.14	120.26	121.62	121.62	0.50%	448,025
May 7, 2026	122.33	122.80	120.56	121.01	121.01	-0.20%	677,738
May 6, 2026	121.02	122.80	121.02	121.25	121.25	3.24%	852,704
May 5, 2026	115.42	118.60	114.15	117.44	117.44	2.42%	922,079
May 4, 2026	115.67	116.73	114.10	114.67	114.67	-1.29%	597,467
May 1, 2026	116.14	116.59	114.80	116.17	116.17	0.21%	495,009
Apr 30, 2026	114.16	116.91	114.16	115.93	115.93	2.31%	879,258
Apr 29, 2026	114.08	114.54	112.96	113.31	113.31	-1.37%	762,708
Apr 28, 2026	116.32	116.45	113.84	114.88	114.88	-0.95%	624,847
Apr 27, 2026	117.73	118.98	115.56	115.98	115.98	-1.55%	833,861
Apr 24, 2026	116.53	118.91	116.07	117.81	117.81	1.29%	585,277
Apr 23, 2026	116.07	117.56	114.62	116.31	116.31	0.12%	895,992
Apr 22, 2026	118.70	118.70	115.92	116.17	116.17	-1.29%	838,219
Apr 21, 2026	121.47	123.02	117.54	117.69	117.69	-3.02%	939,395
Apr 20, 2026	119.61	121.78	119.13	121.36	121.36	2.05%	1,100,449
Apr 17, 2026	125.15	126.06	118.66	118.92	118.92	6.82%	2,657,342
Apr 16, 2026	110.64	111.88	109.71	111.33	111.33	1.99%	1,367,101
Apr 15, 2026	109.97	110.28	108.49	109.16	109.16	-1.19%	1,072,130
Apr 14, 2026	110.61	111.76	110.39	110.48	110.48	0.09%	660,872
Apr 13, 2026	109.13	110.46	108.13	110.38	110.38	0.22%	589,420
Apr 10, 2026	111.31	111.57	109.70	110.14	110.14	0.15%	450,500
Apr 9, 2026	110.32	110.91	109.30	109.98	109.98	-0.48%	981,131
Apr 8, 2026	113.11	113.11	110.37	110.51	110.51	6.13%	981,352
Apr 7, 2026	104.33	105.25	103.48	104.13	104.13	-1.05%	707,809
Apr 6, 2026	104.73	105.28	104.32	105.24	105.24	-0.05%	390,147
Apr 2, 2026	105.22	106.36	103.57	105.29	105.29	-1.69%	477,798
Apr 1, 2026	106.52	107.90	105.49	107.10	107.10	1.84%	786,897
Mar 31, 2026	103.10	105.82	102.49	105.16	105.16	4.15%	630,599
Mar 30, 2026	103.43	103.45	100.43	100.97	100.97	-1.52%	669,051
Mar 27, 2026	104.17	104.93	102.42	102.53	102.53	-2.45%	617,747
Mar 26, 2026	104.06	105.92	103.83	105.11	105.11	-	649,001
Mar 25, 2026	106.40	106.60	104.43	105.11	105.11	0.10%	611,308
Mar 24, 2026	103.28	105.69	103.19	105.01	105.01	0.62%	685,852
Mar 23, 2026	102.98	105.06	102.45	104.36	104.36	4.01%	955,824
Mar 20, 2026	100.62	101.00	99.16	100.34	100.34	-1.38%	3,164,167
Mar 19, 2026	100.50	102.43	100.00	101.74	101.74	-0.33%	981,771
Mar 18, 2026	103.03	104.06	101.92	102.08	102.08	-2.03%	566,743
Mar 17, 2026	105.52	105.67	103.80	104.20	104.20	0.40%	935,501
Mar 16, 2026	103.58	104.29	103.04	103.78	103.78	0.85%	772,783
Mar 13, 2026	104.13	104.42	102.48	102.91	102.91	-0.78%	629,846
Mar 12, 2026	105.25	105.67	103.38	103.72	103.72	-3.63%	813,955
Mar 11, 2026	107.97	109.43	107.41	107.63	107.63	-0.21%	812,788
Mar 10, 2026	110.98	111.04	107.68	107.86	107.86	-1.45%	796,632
Mar 9, 2026	108.79	110.10	106.95	109.45	109.45	-1.40%	832,849
Mar 6, 2026	109.15	111.16	107.88	111.00	111.00	0.52%	673,754