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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	111.5	114.92	114.92	114.92	111.5	55
June 30, 2025	111.42	111.76	111.76	112.05	110.53	13
June 27, 2025	112.91	113.05	113.05	113.05	112.61	5
June 26, 2025	111.33	111.17	111.17	111.61	110.64	34
June 25, 2025	112.99	111.46	111.46	112.99	111.38	8
June 24, 2025	111.1	111.92	111.92	111.92	111.1	18
June 23, 2025	108.75	109.04	109.04	109.04	108.44	16
June 20, 2025	109.57	109.57	109.57	109.57	109.57	4
June 18, 2025	109.5	109.35	109.35	109.5	109.06	79
June 17, 2025	110.61	110.75	110.75	111.09	110.34	4
June 16, 2025	110.46	110.68	110.68	110.68	110.46	6
June 13, 2025	109.33	109.63	109.63	109.63	109.11	14
June 12, 2025	108.84	109.88	109.88	110.23	108.84	3
June 11, 2025	107.39	108.91	108.91	108.98	107.39	15
June 10, 2025	107.87	107.87	107.87	107.87	107.87	27
June 09, 2025	105.64	105.56	105.56	105.75	105.5	69
June 06, 2025	105.3	105.45	105.45	105.45	105.3	2
June 05, 2025	104.32	103.95	103.95	104.32	103.95	16
June 04, 2025	105.91	104.04	104.04	105.93	101.81	358
June 03, 2025	101.12	101.12	101.12	101.12	101.12	5
June 02, 2025	101.77	100.83	100.83	102.1	100.73	13
May 30, 2025	102.35	103.29	103.29	103.29	102.35	9
May 29, 2025	105.21	105.1	105.1	105.21	105.1	2
May 28, 2025	103.02	105.29	105.29	105.29	103.02	8
May 27, 2025	102.44	102.61	102.61	103.64	102.44	115
May 23, 2025	98.51	99.95	99.95	99.95	98.51	32
May 22, 2025	100.1	100.51	100.51	100.51	100.03	12

Autoliv, Inc. (0HJH.L) LSE