Autoliv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	129.09	129.15	126.58	127.56	127.56	-2.13%	752,674
Jun 4, 2026	130.49	130.82	128.80	130.34	130.34	-0.06%	581,631
Jun 3, 2026	129.65	131.52	129.21	130.42	130.42	-0.96%	940,261
Jun 2, 2026	128.61	132.17	128.49	131.69	131.69	3.12%	497,313
Jun 1, 2026	125.58	127.89	124.72	127.71	127.71	0.46%	465,321
May 29, 2026	129.14	130.15	127.02	127.12	127.12	-1.41%	868,465
May 28, 2026	128.41	129.37	127.53	128.94	128.94	-0.41%	713,439
May 27, 2026	129.39	130.25	128.80	129.47	129.47	1.74%	615,904
May 26, 2026	125.00	127.78	124.97	127.26	127.26	3.69%	574,768
May 22, 2026	121.46	123.22	120.81	122.73	122.73	2.07%	440,606
May 21, 2026	117.59	121.19	116.64	120.24	120.24	2.02%	653,986
May 20, 2026	115.15	118.32	114.19	117.86	117.86	2.77%	818,779
May 19, 2026	114.27	116.25	113.18	115.55	114.68	-0.23%	1,258,511
May 18, 2026	115.27	116.62	114.11	115.82	114.95	0.84%	910,252
May 15, 2026	117.80	117.88	114.30	114.85	113.99	-4.80%	965,017
May 14, 2026	122.25	123.14	120.60	120.64	119.73	-0.61%	609,966
May 13, 2026	119.41	122.69	119.41	121.38	120.47	1.65%	670,310
May 12, 2026	120.33	120.48	117.68	119.41	118.51	-0.93%	552,661
May 11, 2026	121.65	121.80	119.27	120.53	119.62	-0.90%	604,943
May 8, 2026	121.70	122.14	120.26	121.62	120.70	0.50%	448,025
May 7, 2026	122.33	122.80	120.56	121.01	120.10	-0.20%	677,738
May 6, 2026	121.02	122.80	121.02	121.25	120.34	3.24%	852,704
May 5, 2026	115.42	118.60	114.15	117.44	116.56	2.42%	922,079
May 4, 2026	115.67	116.73	114.10	114.67	113.81	-1.29%	597,467
May 1, 2026	116.14	116.59	114.80	116.17	115.30	0.21%	495,029
Apr 30, 2026	114.16	116.91	114.16	115.93	115.06	2.31%	879,258
Apr 29, 2026	114.08	114.54	112.96	113.31	112.46	-1.37%	762,708
Apr 28, 2026	116.32	116.45	113.84	114.88	114.02	-0.95%	624,847
Apr 27, 2026	117.73	118.98	115.56	115.98	115.11	-1.55%	833,861
Apr 24, 2026	116.53	118.91	116.07	117.81	116.92	1.29%	585,277
Apr 23, 2026	116.07	117.56	114.62	116.31	115.43	0.12%	895,992
Apr 22, 2026	118.70	118.70	115.92	116.17	115.30	-1.29%	838,219
Apr 21, 2026	121.47	123.02	117.54	117.69	116.80	-3.02%	939,395
Apr 20, 2026	119.61	121.78	119.13	121.36	120.45	2.05%	1,100,449
Apr 17, 2026	125.15	126.06	118.66	118.92	118.02	6.82%	2,657,342
Apr 16, 2026	110.64	111.88	109.71	111.33	110.49	1.99%	1,367,101
Apr 15, 2026	109.97	110.28	108.49	109.16	108.34	-1.19%	1,072,130
Apr 14, 2026	110.61	111.76	110.39	110.48	109.65	0.09%	660,872
Apr 13, 2026	109.13	110.46	108.13	110.38	109.55	0.22%	589,420
Apr 10, 2026	111.31	111.57	109.70	110.14	109.31	0.15%	450,500
Apr 9, 2026	110.32	110.91	109.30	109.98	109.15	-0.48%	981,131
Apr 8, 2026	113.11	113.11	110.37	110.51	109.68	6.13%	981,352
Apr 7, 2026	104.33	105.25	103.48	104.13	103.35	-1.05%	707,809
Apr 6, 2026	104.73	105.28	104.32	105.24	104.45	-0.05%	390,147
Apr 2, 2026	105.22	106.36	103.57	105.29	104.50	-1.69%	477,798
Apr 1, 2026	106.52	107.90	105.49	107.10	106.29	1.84%	786,897
Mar 31, 2026	103.10	105.82	102.49	105.16	104.37	4.15%	630,599
Mar 30, 2026	103.43	103.45	100.43	100.97	100.21	-1.52%	669,051
Mar 27, 2026	104.17	104.93	102.42	102.53	101.76	-2.45%	617,747
Mar 26, 2026	104.06	105.92	103.83	105.11	104.32	-	649,001