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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	128.65	129.09	128.65	129.31	128.65	4
January 13, 2026	127.26	127.26	127.26	127.26	127.26	3
January 12, 2026	125.08	125.87	125.87	125.87	125.08	32
January 09, 2026	124.31	124.22	123.95	124.31	123.63	19
January 08, 2026	122	123.8	123.8	123.8	122	16
January 07, 2026	125.06	122.75	122.75	125.06	122.75	224
January 06, 2026	122.77	122.98	122.98	122.98	122.77	4
January 05, 2026	121.76	121.76	121.76	121.76	121.76	7
January 02, 2026	120.32	121.05	121.05	121.05	120.32	259
December 31, 2025	120.95	120.95	120.95	120.95	120.95	320
December 30, 2025	120.26	120.73	120.73	120.73	120.26	321
December 29, 2025	120.87	120.81	120.81	121.06	120.81	3,017
December 24, 2025	119.97	119.97	119.97	119.97	119.97	2
December 23, 2025	120.54	120.54	120.54	120.54	120.54	2
December 22, 2025	121.15	120.83	120.83	121.36	120.83	14
December 19, 2025	121.04	121.04	121.04	121.04	121.04	200
December 18, 2025	122.2	122.2	122.2	122.2	122.2	100
December 17, 2025	119.24	119.24	119.24	119.24	119.24	27
December 16, 2025	120.42	122.23	122.23	122.4	120.42	27
December 15, 2025	121.52	121.45	121.45	121.52	121.45	19
December 12, 2025	122.13	122.13	122.13	122.13	122.13	23
December 11, 2025	121.59	121.82	121.82	121.82	121.59	77
December 10, 2025	116.95	118.59	118.59	118.59	116.95	79
December 09, 2025	117.77	117.76	117.76	117.77	117.76	101
December 08, 2025	117.85	119.67	117.85	119.67	117.85	101
December 02, 2025	119.02	118.66	118.66	119.02	118.66	4
December 01, 2025	117.22	118.03	118.03	118.04	117.22	52
November 28, 2025	118.84	119.19	119.19	119.19	118.84	69
November 26, 2025	119.35	119.22	119.26	119.35	118.36	71
November 25, 2025	116.22	117.08	117.08	117.08	116.22	0
November 24, 2025	116.57	116.45	116.45	116.57	116.21	3
November 21, 2025	112.77	112.77	112.77	112.77	112.77	0
November 20, 2025	117	115.03	114.16	117	114.32	15
November 19, 2025	117.42	116.9	116.02	117.42	116.9	302
November 18, 2025	115.66	117.49	116.6	117.49	115.66	38
November 17, 2025	119.16	119.81	118.9	119.81	119.16	14
November 14, 2025	120.24	120.51	119.6	120.64	119.62	21
November 13, 2025	124.65	123.48	123.48	124.65	123.48	1
November 12, 2025	123.95	124.39	124.39	125	123.5	66
November 11, 2025	123.42	123.35	123.35	123.42	123.23	33
November 10, 2025	122.39	122.82	122.82	122.82	121.78	25
November 07, 2025	120.51	120.67	120.65	120.67	120.51	5
November 06, 2025	120.81	119.53	119.53	120.81	119.53	374
November 05, 2025	120.81	120.81	120.81	120.81	120.81	5
November 04, 2025	119.74	119.56	119.56	119.74	119.56	207
November 03, 2025	118.23	117.91	117.91	118.35	117.91	23
October 31, 2025	116.43	115.76	115.76	116.43	115.76	6
October 30, 2025	114.87	116.67	116.67	116.67	114.87	108
October 29, 2025	118.76	118.76	118.76	118.76	118.76	1,430
October 28, 2025	116.8	117.56	117.56	117.56	116.8	37
October 27, 2025	116.66	116.66	116.66	116.66	116.66	101
October 24, 2025	116.74	116.38	116.38	116.74	116.38	102
October 23, 2025	116.75	116.42	116.42	116.75	116.42	59
October 22, 2025	119	115.5	115.5	119.27	115.5	3,077
October 21, 2025	117.98	117.98	117.98	117.98	117.98	7
October 20, 2025	118.26	116.66	116.66	118.26	116.66	158
October 17, 2025	116.1	117.04	117.04	120.35	116.08	15,662
October 16, 2025	121.21	120.78	121.35	121.47	119.9	3,020
October 15, 2025	119.71	120.6	120.6	120.8	119.71	23
October 14, 2025	115.24	115.24	115.24	115.24	115.24	14

Autoliv, Inc. (0HJH.L) LSE