5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
-8.72%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
+17.30%
Autoliv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $121.02 | $121.25 (0.19%) | $122.80 | $121.02 | 852.46 K | $9.16 B |
| 05/05/2026 | $115.42 | $117.44 (1.75%) | $118.60 | $114.15 | 922.10 K | $8.78 B |
| 05/04/2026 | $115.67 | $114.67 (-0.86%) | $116.73 | $114.10 | 597.50 K | $8.58 B |
| 05/01/2026 | $116.14 | $116.17 (0.03%) | $116.59 | $114.80 | 495.03 K | $8.69 B |
| 04/30/2026 | $114.16 | $115.93 (1.55%) | $116.91 | $114.16 | 879.30 K | $8.67 B |
| 04/29/2026 | $114.08 | $113.31 (-0.67%) | $114.54 | $112.96 | 762.71 K | $8.48 B |
| 04/28/2026 | $116.32 | $114.88 (-1.24%) | $116.45 | $113.84 | 624.85 K | $8.59 B |
| 04/27/2026 | $117.73 | $115.98 (-1.49%) | $118.98 | $115.56 | 833.90 K | $8.68 B |
| 04/24/2026 | $116.53 | $117.81 (1.1%) | $118.91 | $116.07 | 585.30 K | $8.81 B |
| 04/23/2026 | $116.07 | $116.31 (0.21%) | $117.56 | $114.62 | 896.00 K | $8.70 B |
| 04/22/2026 | $118.70 | $116.17 (-2.13%) | $118.70 | $115.92 | 838.22 K | $8.69 B |
| 04/21/2026 | $121.47 | $117.69 (-3.11%) | $123.02 | $117.54 | 939.40 K | $8.80 B |
| 04/20/2026 | $119.61 | $121.36 (1.46%) | $121.78 | $119.13 | 1.10 M | $9.08 B |
| 04/17/2026 | $125.15 | $118.92 (-4.98%) | $126.06 | $118.66 | 2.66 M | $8.90 B |
| 04/16/2026 | $110.64 | $111.33 (0.62%) | $111.88 | $109.71 | 1.37 M | $8.33 B |
| 04/15/2026 | $109.97 | $109.16 (-0.74%) | $110.28 | $108.49 | 1.07 M | $8.17 B |
| 04/14/2026 | $110.61 | $110.48 (-0.12%) | $111.76 | $110.39 | 660.90 K | $8.26 B |
| 04/13/2026 | $109.13 | $110.38 (1.15%) | $110.46 | $108.13 | 589.42 K | $8.26 B |
| 04/10/2026 | $111.31 | $110.14 (-1.05%) | $111.57 | $109.70 | 450.50 K | $8.30 B |
| 04/09/2026 | $110.32 | $109.98 (-0.31%) | $110.91 | $109.30 | 981.13 K | $8.29 B |
| 04/08/2026 | $113.11 | $110.51 (-2.3%) | $113.11 | $110.37 | 981.40 K | $8.33 B |
| 04/07/2026 | $104.33 | $104.13 (-0.19%) | $105.25 | $103.48 | 707.81 K | $7.85 B |
| 04/06/2026 | $104.73 | $105.24 (0.49%) | $105.28 | $104.32 | 390.15 K | $7.94 B |
| 04/02/2026 | $105.22 | $105.29 (0.07%) | $106.36 | $103.57 | 477.80 K | $7.94 B |
| 04/01/2026 | $106.52 | $107.10 (0.54%) | $107.90 | $105.49 | 786.90 K | $8.08 B |
| 03/31/2026 | $103.10 | $105.16 (2%) | $105.82 | $102.49 | 630.60 K | $7.93 B |
| 03/30/2026 | $103.43 | $100.97 (-2.38%) | $103.45 | $100.43 | 669.10 K | $7.61 B |
| 03/27/2026 | $104.17 | $102.53 (-1.57%) | $104.93 | $102.42 | 617.75 K | $7.73 B |
| 03/26/2026 | $104.06 | $105.11 (1.01%) | $105.92 | $103.83 | 649.00 K | $7.93 B |
| 03/25/2026 | $106.40 | $105.11 (-1.21%) | $106.60 | $104.43 | 611.31 K | $7.93 B |
| 03/24/2026 | $103.28 | $105.01 (1.68%) | $105.69 | $103.19 | 685.90 K | $7.92 B |
| 03/23/2026 | $102.98 | $104.36 (1.34%) | $105.06 | $102.45 | 955.82 K | $7.87 B |
| 03/20/2026 | $100.62 | $100.34 (-0.28%) | $101.00 | $99.16 | 3.16 M | $7.57 B |
| 03/19/2026 | $100.50 | $101.74 (1.23%) | $102.43 | $100.00 | 981.80 K | $7.67 B |
| 03/18/2026 | $103.03 | $102.08 (-0.92%) | $104.06 | $101.92 | 566.74 K | $7.70 B |
| 03/17/2026 | $105.52 | $104.20 (-1.25%) | $105.67 | $103.80 | 935.50 K | $7.86 B |
| 03/16/2026 | $103.58 | $103.78 (0.19%) | $104.29 | $103.04 | 772.80 K | $7.83 B |
| 03/13/2026 | $104.13 | $102.91 (-1.17%) | $104.42 | $102.48 | 629.85 K | $7.76 B |
| 03/12/2026 | $105.25 | $103.72 (-1.45%) | $105.67 | $103.38 | 814.00 K | $7.82 B |
| 03/11/2026 | $107.97 | $107.63 (-0.31%) | $109.43 | $107.41 | 812.80 K | $8.12 B |
| 03/10/2026 | $110.98 | $107.86 (-2.81%) | $111.04 | $107.68 | 796.63 K | $8.13 B |
| 03/09/2026 | $108.79 | $109.45 (0.61%) | $110.10 | $106.95 | 832.85 K | $8.25 B |
| 03/06/2026 | $109.15 | $111.00 (1.69%) | $111.16 | $107.88 | 673.75 K | $8.37 B |
| 03/05/2026 | $110.91 | $110.43 (-0.43%) | $111.84 | $109.70 | 765.74 K | $8.33 B |
| 03/04/2026 | $113.07 | $112.13 (-0.83%) | $113.72 | $110.97 | 904.10 K | $8.45 B |
| 03/03/2026 | $111.12 | $113.07 (1.75%) | $113.09 | $109.27 | 971.85 K | $8.53 B |
| 03/02/2026 | $116.15 | $116.98 (0.71%) | $117.35 | $114.81 | 723.13 K | $8.82 B |
| 02/27/2026 | $119.93 | $118.52 (-1.18%) | $120.79 | $117.95 | 567.72 K | $8.94 B |
| 02/26/2026 | $121.37 | $120.76 (-0.5%) | $121.98 | $119.62 | 570.53 K | $9.11 B |
| 02/25/2026 | $124.12 | $120.77 (-2.7%) | $124.12 | $120.52 | 672.60 K | $9.11 B |
| 02/24/2026 | $122.03 | $123.43 (1.15%) | $124.40 | $121.50 | 631.50 K | $9.31 B |
| 02/23/2026 | $122.71 | $121.75 (-0.78%) | $122.87 | $120.33 | 518.31 K | $9.18 B |
| 02/20/2026 | $123.36 | $123.07 (-0.24%) | $124.81 | $122.38 | 1.15 M | $9.28 B |
| 02/19/2026 | $123.90 | $123.15 (-0.61%) | $125.01 | $123.10 | 840.74 K | $9.29 B |
| 02/18/2026 | $125.72 | $125.15 (-0.45%) | $125.72 | $124.25 | 596.90 K | $9.44 B |
| 02/17/2026 | $125.40 | $125.43 (0.02%) | $126.14 | $123.27 | 577.24 K | $9.46 B |
| 02/13/2026 | $125.05 | $124.98 (-0.06%) | $126.37 | $124.84 | 589.10 K | $9.42 B |
| 02/12/2026 | $126.83 | $125.17 (-1.31%) | $128.34 | $124.14 | 603.20 K | $9.44 B |
| 02/11/2026 | $126.72 | $126.51 (-0.17%) | $128.37 | $125.90 | 536.02 K | $9.54 B |
| 02/10/2026 | $125.10 | $125.82 (0.58%) | $126.48 | $125.10 | 761.30 K | $9.49 B |
| 02/09/2026 | $125.74 | $123.58 (-1.72%) | $126.98 | $123.36 | 781.32 K | $9.32 B |
| 02/06/2026 | $125.36 | $125.79 (0.34%) | $126.79 | $124.66 | 676.30 K | $9.48 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.
