Autoliv, Inc. (STO:ALIV.SDB)
Sweden
· Delayed Price · Currency is SEK 1,116.00
-2.00 (-0.18%)
At close: Dec 5, 2025
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,118.00 | 1,122.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.18% | 26,913 |
| Dec 4, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,118.00 | 1,118.00 | -1.32% | 32,758 |
| Dec 3, 2025 | 1,105.00 | 1,137.00 | 1,105.00 | 1,133.00 | 1,133.00 | 2.72% | 40,289 |
| Dec 2, 2025 | 1,122.00 | 1,128.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.69% | 23,560 |
| Dec 1, 2025 | 1,118.00 | 1,122.00 | 1,107.00 | 1,122.00 | 1,122.00 | -0.36% | 49,760 |
| Nov 28, 2025 | 1,122.00 | 1,133.00 | 1,122.00 | 1,126.00 | 1,126.00 | 0.18% | 69,608 |
| Nov 27, 2025 | 1,129.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,124.00 | -0.62% | 21,770 |
| Nov 26, 2025 | 1,148.00 | 1,153.00 | 1,116.00 | 1,131.00 | 1,131.00 | 1.25% | 79,332 |
| Nov 25, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.72% | 40,442 |
| Nov 24, 2025 | 1,110.00 | 1,119.00 | 1,102.00 | 1,109.00 | 1,109.00 | 1.56% | 43,030 |
| Nov 21, 2025 | 1,059.00 | 1,094.00 | 1,054.00 | 1,092.00 | 1,092.00 | 2.15% | 49,606 |
| Nov 20, 2025 | 1,113.00 | 1,113.00 | 1,069.00 | 1,069.00 | 1,069.00 | -4.13% | 69,483 |
| Nov 19, 2025 | 1,116.00 | 1,121.00 | 1,109.00 | 1,115.00 | 1,106.69 | -0.27% | 25,298 |
| Nov 18, 2025 | 1,109.00 | 1,118.00 | 1,096.00 | 1,118.00 | 1,109.67 | -0.89% | 62,738 |
| Nov 17, 2025 | 1,137.00 | 1,142.00 | 1,126.00 | 1,128.00 | 1,119.59 | -0.70% | 37,609 |
| Nov 14, 2025 | 1,160.00 | 1,160.00 | 1,126.00 | 1,136.00 | 1,127.53 | -2.49% | 40,207 |
| Nov 13, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,156.32 | -0.77% | 42,042 |
| Nov 12, 2025 | 1,175.00 | 1,185.00 | 1,162.00 | 1,174.00 | 1,165.25 | 0.86% | 33,694 |
| Nov 11, 2025 | 1,168.00 | 1,174.00 | 1,159.00 | 1,164.00 | 1,155.32 | 0.09% | 36,757 |
| Nov 10, 2025 | 1,157.00 | 1,165.00 | 1,155.00 | 1,163.00 | 1,154.33 | 1.31% | 32,484 |
| Nov 7, 2025 | 1,145.00 | 1,156.00 | 1,141.00 | 1,148.00 | 1,139.44 | 0.44% | 32,350 |
| Nov 6, 2025 | 1,154.00 | 1,160.00 | 1,141.00 | 1,143.00 | 1,134.48 | -0.61% | 58,009 |
| Nov 5, 2025 | 1,139.00 | 1,162.00 | 1,139.00 | 1,150.00 | 1,141.43 | 0.35% | 87,663 |
| Nov 4, 2025 | 1,120.00 | 1,150.00 | 1,114.00 | 1,146.00 | 1,137.46 | 1.87% | 84,877 |
| Nov 3, 2025 | 1,102.00 | 1,130.00 | 1,102.00 | 1,125.00 | 1,116.62 | 2.27% | 56,012 |
| Oct 31, 2025 | 1,096.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,091.80 | -0.09% | 18,682 |
| Oct 30, 2025 | 1,101.00 | 1,109.00 | 1,084.00 | 1,101.00 | 1,092.79 | -0.36% | 58,083 |
| Oct 29, 2025 | 1,101.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,096.76 | 0.36% | 51,685 |
| Oct 28, 2025 | 1,090.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,092.79 | 0.27% | 59,121 |
| Oct 27, 2025 | 1,098.00 | 1,104.00 | 1,089.00 | 1,098.00 | 1,089.82 | - | 50,130 |
| Oct 24, 2025 | 1,094.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,089.82 | 0.37% | 58,799 |
| Oct 23, 2025 | 1,099.00 | 1,101.00 | 1,083.00 | 1,094.00 | 1,085.85 | -1.08% | 51,443 |
| Oct 22, 2025 | 1,116.00 | 1,126.00 | 1,106.00 | 1,106.00 | 1,097.76 | -0.90% | 48,487 |
| Oct 21, 2025 | 1,107.00 | 1,117.00 | 1,102.00 | 1,116.00 | 1,107.68 | 1.45% | 44,129 |
| Oct 20, 2025 | 1,111.00 | 1,115.00 | 1,096.00 | 1,100.00 | 1,091.80 | -0.99% | 88,231 |
| Oct 17, 2025 | 1,139.00 | 1,197.00 | 1,087.00 | 1,111.00 | 1,102.72 | -2.46% | 173,666 |
| Oct 16, 2025 | 1,148.00 | 1,155.00 | 1,132.00 | 1,139.00 | 1,130.51 | -0.78% | 50,045 |
| Oct 15, 2025 | 1,130.00 | 1,151.00 | 1,128.00 | 1,148.00 | 1,139.44 | 2.14% | 111,911 |
| Oct 14, 2025 | 1,110.00 | 1,124.00 | 1,096.00 | 1,124.00 | 1,115.62 | 0.36% | 55,639 |
| Oct 13, 2025 | 1,112.00 | 1,135.00 | 1,112.00 | 1,120.00 | 1,111.65 | 0.72% | 190,213 |
| Oct 10, 2025 | 1,138.00 | 1,141.00 | 1,110.00 | 1,112.00 | 1,103.71 | -2.28% | 82,377 |
| Oct 9, 2025 | 1,167.00 | 1,175.00 | 1,131.00 | 1,138.00 | 1,129.52 | -2.98% | 89,387 |
| Oct 8, 2025 | 1,152.00 | 1,174.00 | 1,151.00 | 1,173.00 | 1,164.26 | 1.12% | 64,650 |
| Oct 7, 2025 | 1,194.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,151.35 | -3.17% | 71,880 |
| Oct 6, 2025 | 1,196.00 | 1,222.00 | 1,195.00 | 1,198.00 | 1,189.07 | 1.18% | 96,716 |
| Oct 3, 2025 | 1,177.00 | 1,186.00 | 1,177.00 | 1,184.00 | 1,175.18 | 0.94% | 38,880 |
| Oct 2, 2025 | 1,168.00 | 1,184.00 | 1,168.00 | 1,173.00 | 1,164.26 | 0.43% | 33,911 |
| Oct 1, 2025 | 1,157.00 | 1,172.00 | 1,151.00 | 1,168.00 | 1,159.29 | 0.86% | 36,116 |
| Sep 30, 2025 | 1,171.00 | 1,175.00 | 1,153.00 | 1,158.00 | 1,149.37 | -1.03% | 54,626 |
| Sep 29, 2025 | 1,176.00 | 1,186.00 | 1,169.00 | 1,170.00 | 1,161.28 | -0.34% | 34,870 |
| Sep 26, 2025 | 1,175.00 | 1,177.00 | 1,166.00 | 1,174.00 | 1,165.25 | 0.95% | 24,881 |
| Sep 25, 2025 | 1,176.00 | 1,176.00 | 1,157.00 | 1,163.00 | 1,154.33 | -1.52% | 35,556 |
| Sep 24, 2025 | 1,188.00 | 1,189.00 | 1,177.00 | 1,181.00 | 1,172.20 | -0.67% | 51,014 |
| Sep 23, 2025 | 1,183.00 | 1,191.00 | 1,174.00 | 1,189.00 | 1,180.14 | 0.42% | 28,962 |
| Sep 22, 2025 | 1,178.00 | 1,192.00 | 1,171.00 | 1,184.00 | 1,175.18 | 0.42% | 47,871 |
| Sep 19, 2025 | 1,178.00 | 1,192.00 | 1,177.00 | 1,179.00 | 1,170.21 | 0.51% | 33,386 |
| Sep 18, 2025 | 1,169.00 | 1,180.00 | 1,160.00 | 1,173.00 | 1,164.26 | 0.34% | 46,361 |
| Sep 17, 2025 | 1,150.00 | 1,169.00 | 1,147.00 | 1,169.00 | 1,160.29 | 1.48% | 35,572 |
| Sep 16, 2025 | 1,175.00 | 1,183.00 | 1,150.00 | 1,152.00 | 1,143.41 | -1.87% | 37,657 |
| Sep 15, 2025 | 1,179.00 | 1,187.00 | 1,174.00 | 1,174.00 | 1,165.25 | -0.42% | 24,043 |
| Sep 12, 2025 | 1,185.00 | 1,190.00 | 1,177.00 | 1,179.00 | 1,170.21 | -0.42% | 27,006 |
| Sep 11, 2025 | 1,170.00 | 1,186.00 | 1,161.00 | 1,184.00 | 1,175.18 | 1.98% | 41,621 |
| Sep 10, 2025 | 1,183.00 | 1,184.00 | 1,156.00 | 1,161.00 | 1,152.35 | -1.78% | 43,978 |
| Sep 9, 2025 | 1,185.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,173.19 | -0.17% | 80,468 |
| Sep 8, 2025 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,175.18 | 1.63% | 26,171 |
| Sep 5, 2025 | 1,179.00 | 1,185.00 | 1,159.00 | 1,165.00 | 1,156.32 | -0.51% | 37,445 |
| Sep 4, 2025 | 1,172.00 | 1,174.00 | 1,161.00 | 1,171.00 | 1,162.27 | -0.17% | 26,221 |
| Sep 3, 2025 | 1,171.00 | 1,191.00 | 1,170.00 | 1,173.00 | 1,156.31 | 1.21% | 53,511 |
| Sep 2, 2025 | 1,165.00 | 1,167.00 | 1,153.00 | 1,159.00 | 1,142.51 | -0.43% | 49,018 |
| Sep 1, 2025 | 1,172.00 | 1,177.00 | 1,163.00 | 1,164.00 | 1,147.44 | -0.51% | 58,770 |
| Aug 29, 2025 | 1,176.00 | 1,183.00 | 1,162.00 | 1,170.00 | 1,153.35 | -0.43% | 36,529 |
| Aug 28, 2025 | 1,185.00 | 1,198.00 | 1,172.00 | 1,175.00 | 1,158.28 | -1.01% | 38,490 |
| Aug 27, 2025 | 1,197.00 | 1,199.00 | 1,185.00 | 1,187.00 | 1,170.11 | -0.59% | 74,451 |
| Aug 26, 2025 | 1,187.00 | 1,202.00 | 1,179.00 | 1,194.00 | 1,177.01 | 0.67% | 70,939 |
| Aug 25, 2025 | 1,182.00 | 1,189.00 | 1,173.00 | 1,186.00 | 1,169.13 | 0.34% | 66,436 |
| Aug 22, 2025 | 1,155.00 | 1,188.00 | 1,154.00 | 1,182.00 | 1,165.18 | 2.60% | 70,059 |
| Aug 21, 2025 | 1,149.00 | 1,155.00 | 1,145.00 | 1,152.00 | 1,135.61 | 0.26% | 20,524 |
| Aug 20, 2025 | 1,140.00 | 1,150.00 | 1,138.00 | 1,149.00 | 1,132.65 | 0.09% | 33,790 |
| Aug 19, 2025 | 1,135.00 | 1,151.00 | 1,135.00 | 1,148.00 | 1,131.67 | 1.23% | 42,979 |
| Aug 18, 2025 | 1,138.00 | 1,143.00 | 1,132.00 | 1,134.00 | 1,117.87 | -0.09% | 21,268 |
| Aug 15, 2025 | 1,135.00 | 1,142.00 | 1,129.00 | 1,135.00 | 1,118.85 | 0.09% | 30,673 |
| Aug 14, 2025 | 1,128.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,117.87 | 0.53% | 41,116 |
| Aug 13, 2025 | 1,103.00 | 1,128.00 | 1,099.00 | 1,128.00 | 1,111.95 | 3.11% | 64,879 |
| Aug 12, 2025 | 1,090.00 | 1,096.00 | 1,075.00 | 1,094.00 | 1,078.44 | 1.20% | 38,428 |
| Aug 11, 2025 | 1,077.00 | 1,086.00 | 1,073.00 | 1,081.00 | 1,065.62 | 0.37% | 26,434 |
| Aug 8, 2025 | 1,092.00 | 1,098.00 | 1,076.00 | 1,077.00 | 1,061.68 | -1.19% | 41,286 |
| Aug 7, 2025 | 1,091.00 | 1,109.00 | 1,088.00 | 1,090.00 | 1,074.49 | -0.18% | 62,330 |
| Aug 6, 2025 | 1,087.00 | 1,096.00 | 1,085.00 | 1,092.00 | 1,076.46 | 1.11% | 23,136 |
| Aug 5, 2025 | 1,076.00 | 1,092.00 | 1,073.00 | 1,080.00 | 1,064.64 | 0.37% | 61,539 |
| Aug 4, 2025 | 1,074.00 | 1,083.00 | 1,067.00 | 1,076.00 | 1,060.69 | 0.56% | 21,979 |
| Aug 1, 2025 | 1,089.00 | 1,090.00 | 1,058.00 | 1,070.00 | 1,054.78 | -1.83% | 71,978 |
| Jul 31, 2025 | 1,089.00 | 1,099.00 | 1,081.00 | 1,090.00 | 1,074.49 | -0.37% | 53,593 |
| Jul 30, 2025 | 1,107.00 | 1,107.00 | 1,091.00 | 1,094.00 | 1,078.44 | -1.17% | 58,476 |
| Jul 29, 2025 | 1,124.00 | 1,243.00 | 1,103.00 | 1,107.00 | 1,091.25 | -0.90% | 42,119 |
| Jul 28, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,117.00 | 1,101.11 | 0.99% | 42,727 |
| Jul 25, 2025 | 1,105.00 | 1,117.00 | 1,099.00 | 1,106.00 | 1,090.27 | 0.18% | 57,390 |
| Jul 24, 2025 | 1,118.00 | 1,125.00 | 1,103.00 | 1,104.00 | 1,088.29 | -0.09% | 60,131 |
| Jul 23, 2025 | 1,097.00 | 1,113.00 | 1,097.00 | 1,105.00 | 1,089.28 | 1.56% | 69,377 |
| Jul 22, 2025 | 1,090.00 | 1,096.00 | 1,084.00 | 1,088.00 | 1,072.52 | -0.18% | 64,301 |
| Jul 21, 2025 | 1,096.00 | 1,103.00 | 1,086.00 | 1,090.00 | 1,074.49 | 0.09% | 69,637 |