Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	116.53	118.91	116.07	117.81	117.81	1.29%	575,209
Apr 23, 2026	116.07	117.56	114.62	116.31	116.31	0.12%	895,390
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%	939,391
Apr 20, 2026	119.61	121.78	119.13	121.36	121.36	2.05%	1,100,441
Apr 17, 2026	125.15	126.06	118.66	118.92	118.92	6.82%	2,656,441
Apr 16, 2026	110.64	111.88	109.71	111.33	111.33	1.99%	1,366,170
Apr 15, 2026	109.97	110.28	108.49	109.16	109.16	-1.19%	1,071,994
Apr 14, 2026	110.61	111.76	110.39	110.48	110.48	0.09%	660,729
Apr 13, 2026	109.13	110.46	108.13	110.38	110.38	0.22%	589,415
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%	981,280
Apr 7, 2026	104.33	105.25	103.48	104.13	104.13	-1.05%	707,604
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%	668,226
Mar 27, 2026	104.17	104.93	102.42	102.53	102.53	-2.45%	612,647
Mar 26, 2026	104.06	105.92	103.83	105.11	105.11	-	648,994
Mar 25, 2026	106.40	106.60	104.43	105.11	105.11	0.10%	611,224
Mar 24, 2026	103.28	105.69	103.19	105.01	105.01	0.62%	685,851
Mar 23, 2026	102.98	105.06	102.45	104.36	104.36	4.01%	955,821
Mar 20, 2026	100.62	101.00	99.16	100.34	100.34	-1.38%	3,163,099
Mar 19, 2026	100.50	102.43	100.00	101.74	101.74	-0.33%	966,623
Mar 18, 2026	103.03	104.06	101.92	102.08	102.08	-2.03%	566,693
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%	772,766
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%	812,749
Mar 10, 2026	110.98	111.04	107.68	107.86	107.86	-1.45%	796,596
Mar 9, 2026	108.79	110.10	106.95	109.45	109.45	-1.40%	832,766
Mar 6, 2026	109.15	111.16	107.88	111.00	111.00	0.52%	673,744
Mar 5, 2026	110.91	111.84	109.70	110.43	110.43	-1.52%	765,739
Mar 4, 2026	113.07	113.72	110.97	112.13	112.13	-0.83%	902,546
Mar 3, 2026	111.12	113.09	109.27	113.07	112.20	-3.34%	971,582
Mar 2, 2026	116.15	117.35	114.81	116.98	116.08	-1.30%	723,132
Feb 27, 2026	119.93	120.79	117.95	118.52	117.61	-1.85%	567,717
Feb 26, 2026	121.37	121.98	119.62	120.76	119.83	-0.01%	570,526
Feb 25, 2026	124.12	124.12	120.52	120.77	119.84	-2.16%	672,581
Feb 24, 2026	122.03	124.40	121.50	123.43	122.48	1.38%	631,458
Feb 23, 2026	122.71	122.87	120.33	121.75	120.81	-1.07%	518,310
Feb 20, 2026	123.36	124.81	122.38	123.07	122.12	-0.06%	1,150,938
Feb 19, 2026	123.90	125.01	123.10	123.15	122.20	-1.60%	840,741
Feb 18, 2026	125.72	125.72	124.25	125.15	124.19	-0.22%	596,899
Feb 17, 2026	125.40	126.14	123.27	125.43	124.46	0.36%	577,244
Feb 13, 2026	125.05	126.37	124.84	124.98	124.02	-0.15%	589,059
Feb 12, 2026	126.83	128.34	124.14	125.17	124.21	-1.06%	603,154