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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	118.12	117.5	117.5	118.12	117.5	241
October 10, 2025	118.12	116.83	116.83	118.12	116.83	142
October 09, 2025	121.76	119.1	119.1	122.26	119.1	50
October 08, 2025	122.64	123.81	123.81	123.81	122.64	26
October 07, 2025	125.43	125.22	125.22	125.43	123.09	976
October 06, 2025	128.54	127.26	127.26	129.17	127.26	238
October 03, 2025	125.81	125.81	125.81	125.81	125.81	27
October 02, 2025	125.52	125.35	125.35	125.52	125.35	22
October 01, 2025	124.29	124.48	124.48	124.7	124.04	58
September 30, 2025	122.97	122.97	122.97	122.97	122.97	12
September 29, 2025	125.61	125.61	125.61	125.61	125.61	7
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

Autoliv, Inc. (0HJH.L) LSE