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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.37	124.42	124.42	124.42	123.23	84
February 19, 2026	123.82	124.2	124.2	124.2	123.33	307
February 18, 2026	125.13	124.54	124.54	125.31	124.54	2
February 17, 2026	126.39	126.03	126.03	126.39	123.86	265
February 13, 2026	125.94	125.94	125.94	125.94	125.94	18
February 12, 2026	126.9	125.2	125.2	127.05	124.91	430
February 11, 2026	127.02	126.87	126.87	128.17	126.63	63
February 10, 2026	126.33	125.77	125.77	126.33	125.69	36
February 09, 2026	126.1	126.6	126.6	126.6	126.06	405
February 06, 2026	124.45	126.06	126.06	126.25	124.45	18
February 05, 2026	125.91	125.59	125.59	125.91	125.37	25
February 04, 2026	122.7	125.42	125.42	125.78	122.7	314
February 03, 2026	122.77	122.25	122.25	122.77	122.25	95
February 02, 2026	118.51	119.46	119.46	120.31	118.51	2,559
January 30, 2026	119.02	120.1	120.1	122.45	114.89	286
January 29, 2026	127.3	126.08	126.08	127.35	126.08	224
January 28, 2026	126.74	126.74	126.74	126.74	126.74	3
January 27, 2026	128.49	128.36	128.36	128.89	128.36	6,215
January 26, 2026	126.91	126.04	126.04	127.21	126.04	60
January 23, 2026	127.71	126.21	127.48	127.9	126.21	14
January 22, 2026	128.49	126.81	126.81	128.5	126.81	78
January 21, 2026	123.52	123.71	123.71	123.71	123.29	226
January 20, 2026	124.32	124.05	124.05	124.72	124.05	821
January 16, 2026	129.95	128.64	128.66	129.95	128.48	16
January 15, 2026	128.02	128.87	128.87	129.12	127.95	43
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

Autoliv, Inc. (0HJH.L) LSE