UK markets close in 2 hours 5 minutes

Autoliv, Inc. (0HJH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
120.97-0.05 (-0.04%)
As of 07:51AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024120.93120.97120.93120.97120.97200
01 May 2024120.02121.26119.12121.02121.02301
30 Apr 2024120.00121.61118.52121.61121.61203
29 Apr 2024122.14122.28121.31121.71121.71107
26 Apr 2024121.63125.68120.30121.54121.541,698
25 Apr 2024116.27116.27115.48115.91115.9111
24 Apr 2024117.85118.75117.43118.75118.7513
23 Apr 2024117.64118.24117.12118.24118.241
22 Apr 2024116.36116.36116.20116.20116.203
19 Apr 2024114.49115.21114.49114.69114.698
18 Apr 2024115.79115.79115.79115.79115.794,121
17 Apr 2024116.41116.41115.56115.56115.562
16 Apr 2024115.69115.97114.34115.97115.97330
15 Apr 2024117.06117.06116.35116.35116.357
12 Apr 2024116.10116.28115.58115.58115.58103
11 Apr 2024117.91118.07117.01117.01117.01156
10 Apr 2024118.01118.32117.79117.79117.7924
09 Apr 2024121.20121.23120.57121.21121.2121
08 Apr 2024119.83121.17119.55120.62120.62789
05 Apr 2024118.78119.50118.54119.50119.5099
04 Apr 2024120.37120.37120.37120.37120.373
03 Apr 2024118.94118.94118.94118.94118.94202
02 Apr 2024120.41120.41117.40117.40117.40162
28 Mar 2024121.87121.96121.17121.66121.66197
27 Mar 2024120.36121.68119.52121.68121.68144
26 Mar 2024122.31122.31121.61122.29122.29214
25 Mar 2024123.87124.22122.97122.97122.97109
22 Mar 2024122.61123.17122.38123.14123.14103
21 Mar 2024121.88121.88121.88121.88121.888
20 Mar 2024119.40120.10119.40119.75119.75157
19 Mar 2024120.31120.31119.30119.30119.3082
18 Mar 2024119.88120.02119.20119.61119.6137
15 Mar 2024121.08121.38120.37120.37120.3717
14 Mar 2024123.03123.03121.55121.76121.7660
13 Mar 2024121.08122.35121.08122.24122.24374
12 Mar 2024118.66119.80118.66119.80119.806
11 Mar 2024117.13119.22117.13119.22119.221
11 Mar 20240.68 Dividend
08 Mar 2024119.75119.96118.75119.25118.5763
07 Mar 2024118.36119.99118.36119.13118.4582
06 Mar 2024117.43117.98117.29117.98117.3121
05 Mar 2024116.87117.92116.87117.53116.86342
04 Mar 2024115.50117.90115.50117.90117.23151
01 Mar 2024116.34116.83115.88116.65115.9828
29 Feb 2024115.61116.06115.54116.06115.4046
28 Feb 2024114.10114.47113.72113.72113.07288
27 Feb 2024113.66115.13113.66114.80114.154
26 Feb 2024112.75113.33112.57112.57111.9347
23 Feb 2024112.35112.73112.35112.73112.09148
22 Feb 2024111.64111.64111.42111.42110.78100
21 Feb 2024109.52110.05109.52110.05109.4218
20 Feb 2024109.90110.13109.69109.69109.0610
19 Feb 2024------
16 Feb 2024112.58113.02112.45112.45111.816
15 Feb 2024110.83111.58110.56110.56109.9313
14 Feb 2024110.03110.03110.03110.03109.409
13 Feb 2024108.28108.28107.83108.28107.665
12 Feb 2024110.49110.49110.30110.30109.675
09 Feb 2024110.03110.03110.03110.03109.402
08 Feb 2024109.47109.79109.47109.79109.163
07 Feb 2024110.12110.12110.12110.12109.492
06 Feb 2024110.68110.68110.14110.14109.511
05 Feb 2024109.34109.36108.56109.36108.7453
02 Feb 2024110.48112.35110.48112.35111.71168
01 Feb 2024108.97110.84108.97109.57108.9521
31 Jan 2024109.73109.73108.92109.10108.4833
30 Jan 2024109.25109.97109.19109.24108.61246
29 Jan 2024108.00109.61107.88109.61108.9819
26 Jan 2024105.59109.90105.59108.98108.35116
25 Jan 2024102.09102.68102.09102.68102.0998
24 Jan 2024------
23 Jan 2024------
22 Jan 2024103.95104.15103.57103.57102.983
19 Jan 2024102.42102.42101.83102.03101.45211
18 Jan 2024103.57103.57103.52103.52102.935
17 Jan 2024103.73103.73100.99100.99100.4160
16 Jan 2024103.65103.65102.54102.54101.9581
15 Jan 2024------
12 Jan 2024105.07106.51104.96104.96104.36187
11 Jan 2024104.84105.20103.80104.27103.67166
10 Jan 2024103.96103.96103.83103.96103.36100
09 Jan 2024104.77104.77104.29104.29103.6932
08 Jan 2024103.84105.34103.30105.23104.6365
05 Jan 2024103.72104.64103.29104.15103.55169
04 Jan 2024102.89102.89102.89102.89102.3052
03 Jan 2024108.18108.18105.49105.71105.10106
02 Jan 2024110.19110.38108.99109.91109.28114
29 Dec 2023110.61111.03109.85110.36109.73143
28 Dec 2023110.26110.70110.21110.66110.0344
27 Dec 2023110.82110.82110.59110.59109.9645
22 Dec 2023108.23109.58108.23109.12108.50283
21 Dec 2023106.21107.87106.21107.35106.74984
20 Dec 2023105.92107.43105.92107.43106.82141
19 Dec 2023104.22105.66104.22105.66105.06214
18 Dec 2023103.91104.62103.55104.35103.75148
15 Dec 2023103.76103.76103.07103.07102.48-
14 Dec 2023103.60106.50103.60105.82105.2284
13 Dec 2023100.14100.32100.14100.2299.6520
12 Dec 2023101.55101.55101.40101.40100.825
11 Dec 2023100.60101.68100.39101.68101.1042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...