5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
-9.84%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $126.37 | $124.19 (-1.73%) | $126.83 | $123.84 | 442.94 K | |
| 11/04/2026 | $122.84 | $125.68 (2.31%) | $126.01 | $122.47 | 919.90 K | $9.12 B |
| 11/03/2026 | $122.57 | $119.36 (-2.62%) | $122.82 | $119.20 | 671.70 K | $8.67 B |
| 11/02/2026 | $118.99 | $122.70 (3.12%) | $123.42 | $118.97 | 1.01 M | $8.91 B |
| 10/30/2026 | $117.23 | $117.54 (0.26%) | $118.89 | $116.02 | 1.05 M | $8.53 B |
| 10/29/2026 | $116.70 | $116.95 (0.21%) | $117.98 | $115.44 | 730.00 K | $8.49 B |
| 10/28/2026 | $116.80 | $115.55 (-1.07%) | $117.22 | $114.80 | 709.61 K | $8.39 B |
| 10/27/2026 | $116.47 | $116.00 (-0.4%) | $116.47 | $114.86 | 645.23 K | $8.42 B |
| 10/26/2026 | $114.52 | $115.32 (0.7%) | $116.03 | $113.44 | 914.55 K | $8.37 B |
| 10/23/2026 | $115.04 | $114.67 (-0.32%) | $116.95 | $110.00 | 2.19 M | $8.33 B |
| 10/22/2026 | $115.52 | $118.88 (2.91%) | $119.41 | $115.43 | 1.33 M | $8.63 B |
| 10/21/2026 | $117.36 | $115.94 (-1.21%) | $117.48 | $115.21 | 1.05 M | $8.42 B |
| 10/20/2026 | $117.01 | $117.32 (0.26%) | $118.94 | $116.59 | 767.81 K | $8.52 B |
| 10/19/2026 | $115.67 | $116.49 (0.71%) | $117.91 | $115.48 | 632.00 K | $8.46 B |
| 10/16/2026 | $117.92 | $115.99 (-1.64%) | $118.93 | $115.76 | 706.00 K | $8.59 B |
| 10/15/2026 | $114.26 | $115.96 (1.49%) | $116.36 | $114.26 | 615.80 K | $8.59 B |
| 10/14/2026 | $113.37 | $113.66 (0.26%) | $113.94 | $112.81 | 542.40 K | $8.42 B |
| 10/13/2026 | $111.26 | $113.79 (2.27%) | $113.97 | $110.60 | 805.80 K | $8.43 B |
| 10/12/2026 | $109.87 | $110.45 (0.53%) | $110.75 | $109.32 | 748.63 K | $8.18 B |
| 10/09/2026 | $111.16 | $109.76 (-1.26%) | $111.34 | $109.76 | 540.15 K | $8.13 B |
| 10/08/2026 | $108.37 | $111.03 (2.45%) | $111.05 | $107.12 | 970.41 K | $8.23 B |
| 10/07/2026 | $112.38 | $110.52 (-1.66%) | $112.49 | $109.88 | 1.05 M | $8.19 B |
| 10/06/2026 | $114.63 | $113.05 (-1.38%) | $114.65 | $112.74 | 807.80 K | $8.38 B |
| 10/05/2026 | $111.74 | $112.07 (0.3%) | $113.40 | $110.85 | 903.92 K | $8.30 B |
| 10/02/2026 | $113.89 | $111.85 (-1.79%) | $113.89 | $111.52 | 714.95 K | $8.29 B |
| 10/01/2026 | $111.63 | $113.07 (1.29%) | $113.15 | $110.45 | 654.80 K | $8.38 B |
| 09/30/2026 | $114.06 | $111.89 (-1.9%) | $114.25 | $111.78 | 495.23 K | $8.29 B |
| 09/29/2026 | $114.13 | $113.04 (-0.96%) | $114.42 | $112.58 | 785.00 K | $8.38 B |
| 09/28/2026 | $116.32 | $114.03 (-1.97%) | $116.32 | $112.90 | 828.47 K | $8.45 B |
| 09/25/2026 | $114.67 | $117.52 (2.49%) | $117.70 | $113.93 | 876.45 K | $8.71 B |
| 09/24/2026 | $115.69 | $113.92 (-1.53%) | $115.69 | $113.12 | 677.90 K | $8.44 B |
| 09/23/2026 | $115.17 | $115.40 (0.2%) | $116.88 | $114.43 | 1.08 M | $8.55 B |
| 09/22/2026 | $118.71 | $118.77 (0.05%) | $119.19 | $117.17 | 521.62 K | $8.80 B |
| 09/21/2026 | $117.74 | $117.75 (0.01%) | $118.15 | $116.48 | 656.52 K | $8.73 B |
| 09/18/2026 | $117.02 | $116.98 (-0.03%) | $117.77 | $116.03 | 1.83 M | $8.67 B |
| 09/17/2026 | $117.50 | $117.49 (-0.01%) | $117.92 | $116.44 | 543.65 K | $8.71 B |
| 09/16/2026 | $117.47 | $115.87 (-1.36%) | $117.47 | $114.35 | 485.13 K | $8.59 B |
| 09/15/2026 | $118.14 | $116.20 (-1.64%) | $118.18 | $116.08 | 584.21 K | $8.61 B |
| 09/14/2026 | $119.42 | $118.50 (-0.77%) | $120.28 | $118.50 | 487.13 K | $8.78 B |
| 09/11/2026 | $122.37 | $121.13 (-1.01%) | $122.92 | $121.08 | 445.03 K | $8.98 B |
| 09/10/2026 | $118.72 | $121.17 (2.06%) | $121.26 | $118.38 | 458.01 K | $8.98 B |
| 09/09/2026 | $120.47 | $119.19 (-1.06%) | $121.75 | $119.07 | 564.50 K | $8.83 B |
| 09/08/2026 | $123.16 | $120.25 (-2.36%) | $123.16 | $118.33 | 938.51 K | $8.91 B |
| 09/04/2026 | $124.78 | $125.20 (0.34%) | $125.57 | $123.91 | 559.43 K | $9.28 B |
| 09/03/2026 | $123.76 | $125.05 (1.04%) | $125.86 | $122.99 | 609.20 K | $9.27 B |
| 09/02/2026 | $119.02 | $121.17 (1.81%) | $121.63 | $118.52 | 734.81 K | $8.98 B |
| 09/01/2026 | $120.05 | $119.21 (-0.7%) | $121.06 | $118.90 | 492.55 K | $8.83 B |
| 08/31/2026 | $122.50 | $121.21 (-1.05%) | $122.59 | $121.07 | 577.30 K | $8.98 B |
| 08/28/2026 | $123.73 | $122.07 (-1.34%) | $124.11 | $121.54 | 387.02 K | $9.05 B |
| 08/27/2026 | $122.89 | $122.92 (0.02%) | $123.74 | $121.70 | 548.85 K | $9.11 B |
| 08/26/2026 | $124.04 | $123.53 (-0.41%) | $124.06 | $122.46 | 541.73 K | $9.15 B |
| 08/25/2026 | $123.87 | $123.97 (0.08%) | $124.72 | $123.42 | 542.55 K | $9.19 B |
| 08/24/2026 | $125.28 | $123.18 (-1.68%) | $125.31 | $122.18 | 552.30 K | $9.13 B |
| 08/21/2026 | $123.17 | $125.37 (1.79%) | $125.65 | $123.17 | 523.80 K | $9.29 B |
| 08/20/2026 | $120.38 | $121.69 (1.09%) | $121.83 | $119.84 | 529.51 K | $9.02 B |
| 08/19/2026 | $121.30 | $122.27 (0.8%) | $122.87 | $121.06 | 797.50 K | $9.06 B |
| 08/18/2026 | $121.05 | $120.28 (-0.64%) | $121.40 | $119.98 | 402.54 K | $8.91 B |
| 08/17/2026 | $121.74 | $120.76 (-0.8%) | $122.00 | $120.76 | 428.24 K | $8.95 B |
| 08/14/2026 | $121.61 | $122.11 (0.41%) | $122.70 | $121.28 | 442.15 K | $9.05 B |
| 08/13/2026 | $121.58 | $121.41 (-0.14%) | $121.81 | $120.48 | 366.90 K | $9.00 B |
| 08/12/2026 | $122.04 | $120.82 (-1%) | $122.04 | $120.17 | 506.45 K | $8.95 B |
| 08/11/2026 | $121.81 | $122.36 (0.45%) | $123.02 | $121.63 | 326.13 K | $9.07 B |
| 08/10/2026 | $122.11 | $121.74 (-0.3%) | $122.55 | $120.52 | 547.80 K | $9.02 B |
| 08/07/2026 | $121.62 | $122.86 (1.02%) | $124.00 | $121.34 | 457.14 K | $9.10 B |
| 08/06/2026 | $123.29 | $120.57 (-2.21%) | $123.29 | $120.36 | 511.80 K | $8.93 B |
| 08/05/2026 | $125.57 | $123.12 (-1.95%) | $126.64 | $123.10 | 614.50 K | $9.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
