Autoliv, Inc. - 0HJH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	124.18	124.7	124.7	124.7	124.18	5
September 25, 2025	123.21	123.23	123.23	123.43	122.94	21
September 24, 2025	126.14	126.14	126.14	126.14	126.14	2
September 23, 2025	127.34	127.34	127.34	127.34	127.34	20
September 22, 2025	125.88	125.88	125.88	125.88	125.88	20
September 19, 2025	125.37	125.37	125.37	125.37	125.37	0
September 18, 2025	124.77	125.4	125.4	125.4	124.77	0
September 17, 2025	124.69	125.96	125.96	125.96	124.69	19
September 16, 2025	125.91	124.58	124.58	125.91	124.58	22
September 15, 2025	127.58	126.5	126.5	127.59	126.25	25
September 12, 2025	126.12	126.12	126.12	126.12	126.12	516
September 11, 2025	126.78	126.59	126.67	126.78	125.59	525
September 10, 2025	124.49	125.4	125.4	125.4	124.49	889
September 09, 2025	127	126.25	126.25	127	126.25	71
September 08, 2025	125.22	125.22	125.22	125.25	125.22	37
September 05, 2025	125.87	124.14	124.14	125.87	124.14	62
September 04, 2025	124.94	124.28	124.28	124.94	124.24	0
September 03, 2025	124.75	124.72	124.72	124.75	124.49	207
September 02, 2025	122.43	121.96	121.96	122.49	121.96	31
August 29, 2025	124.34	124.34	124.34	124.34	124.34	2
August 28, 2025	124.58	123.79	123.79	124.58	123.79	3
August 27, 2025	124.3	124.3	124.3	125.06	124.2	6,556
August 26, 2025	124.35	125.15	125.15	125.62	124.35	235
August 22, 2025	121.22	124.02	124.02	124.02	121.22	5
August 21, 2025	119.84	119.55	119.55	119.88	119.55	3
August 20, 2025	119.41	118.92	118.92	119.41	118.87	114
August 19, 2025	120.33	119.17	119.17	120.33	119.17	81
August 18, 2025	118.74	118.95	118.95	118.95	118.74	9
August 15, 2025	119.55	118.84	118.84	119.55	118.84	9
August 14, 2025	116.97	118.73	118.73	118.73	116.97	103
August 13, 2025	115.52	118.25	118.25	118.47	115.52	169
August 12, 2025	112.84	115.44	115.44	115.44	112.84	111
August 11, 2025	112.07	112.07	112.07	112.07	112.07	2
August 08, 2025	112.68	112.68	112.68	112.68	112.68	1
August 07, 2025	114.79	114.79	114.79	114.79	114.79	1
August 06, 2025	112.81	112.8	112.8	113.5	112.8	26,864
August 05, 2025	112.04	112.04	112.04	112.04	112.04	2
August 04, 2025	110.91	110.69	110.69	110.96	110.69	4
August 01, 2025	110.99	111.11	111.11	111.11	110.99	3
July 31, 2025	110.65	112	112	112.23	110.31	19
July 30, 2025	113.04	112.41	112.41	113.04	112.37	53
July 29, 2025	115.94	114	114	115.94	113.69	13
July 28, 2025	116.52	116.74	116.74	116.94	116.52	85
July 25, 2025	117.01	115.95	115.95	117.01	115.95	85
July 24, 2025	116.86	116.17	116.17	116.86	115.87	516
July 23, 2025	116.62	116.62	116.62	116.62	116.62	1
July 22, 2025	113.96	113.96	113.96	113.96	113.96	104
July 21, 2025	114.44	113.91	113.91	114.44	113.91	455
July 18, 2025	114.43	112.41	112.41	114.43	110.84	2,462
July 17, 2025	115.8	116.74	116.74	116.74	115.8	20
July 16, 2025	115.11	116.32	116.32	116.32	114.89	12
July 15, 2025	117.17	117.69	117.69	117.69	117.17	106
July 14, 2025	116.87	116.64	116.64	117.07	116.64	1
July 11, 2025	118.2	118.45	118.45	118.53	118.2	4
July 10, 2025	117.49	118.79	118.79	118.79	117.49	2
July 09, 2025	117.24	117.24	117.24	117.24	117.24	41
July 08, 2025	116.48	114.72	114.72	116.5	114.72	103
July 07, 2025	115.57	116.09	116.09	117.15	115.4	139
July 03, 2025	117.25	118.06	118.06	118.06	117.25	14
July 02, 2025	116.3	116.23	116.23	116.3	115.89	14

Autoliv, Inc. (0HJH.L) LSE