Autoliv Inc. SDB - Price History
Monthly price history for ALIV-SDB.ST (Autoliv Inc. SDB)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK1,321.40 | SEK1,321.40 |
April 2024 | SEK1,304.40 | SEK1,304.40 |
March 2024 | SEK1,289.50 | SEK1,289.50 |
February 2024 | SEK1,199.33 | SEK1,200 |
January 2024 | SEK1,125.87 | SEK1,126.50 |
December 2023 | SEK1,103.38 | SEK1,104 |
November 2023 | SEK1,083.89 | SEK1,084.50 |
October 2023 | SEK1,026.28 | SEK1,027.50 |
September 2023 | SEK1,058.24 | SEK1,059.50 |
August 2023 | SEK1,069.57 | SEK1,071.50 |
July 2023 | SEK1,046.62 | SEK1,048.50 |
June 2023 | SEK914.95 | SEK916.60 |
May 2023 | SEK866.64 | SEK868.20 |
April 2023 | SEK873 | SEK875.20 |
March 2023 | SEK963.37 | SEK965.80 |
February 2023 | SEK961.94 | SEK965 |
January 2023 | SEK953.97 | SEK957 |
December 2022 | SEK793.88 | SEK796.40 |
November 2022 | SEK910.31 | SEK913.20 |
October 2022 | SEK883.56 | SEK887 |
September 2022 | SEK757.25 | SEK760.20 |
August 2022 | SEK824.72 | SEK828.60 |
July 2022 | SEK870.11 | SEK874.20 |
June 2022 | SEK734.35 | SEK737.80 |
May 2022 | SEK766.40 | SEK770 |
April 2022 | SEK733.13 | SEK737.20 |
March 2022 | SEK717.62 | SEK721.60 |
February 2022 | SEK840.63 | SEK846 |
January 2022 | SEK893.29 | SEK899 |
December 2021 | SEK934.03 | SEK940 |
November 2021 | SEK867.65 | SEK873.20 |
October 2021 | SEK824.15 | SEK830 |
September 2021 | SEK751.46 | SEK756.80 |
August 2021 | SEK762.35 | SEK768.40 |
July 2021 | SEK855.01 | SEK861.80 |
June 2021 | SEK835.57 | SEK842.20 |
May 2021 | SEK859.18 | SEK866 |
April 2021 | SEK846.86 | SEK854.20 |
March 2021 | SEK799.67 | SEK806.60 |
February 2021 | SEK736.42 | SEK742.80 |
January 2021 | SEK742.17 | SEK748.60 |
December 2020 | SEK758.43 | SEK765 |
November 2020 | SEK759.82 | SEK766.40 |
October 2020 | SEK668.80 | SEK674.60 |
September 2020 | SEK654.33 | SEK660 |
August 2020 | SEK671.78 | SEK677.60 |
July 2020 | SEK565.30 | SEK570.20 |
June 2020 | SEK594.84 | SEK600 |
May 2020 | SEK584.73 | SEK589.80 |
April 2020 | SEK594.19 | SEK600 |
March 2020 | SEK470.90 | SEK475.50 |
February 2020 | SEK643.90 | SEK650.20 |
January 2020 | SEK734.21 | SEK742 |
December 2019 | SEK782.69 | SEK791 |
November 2019 | SEK776.36 | SEK784.60 |
October 2019 | SEK745.49 | SEK754 |
September 2019 | SEK758.35 | SEK767 |
August 2019 | SEK668.57 | SEK676.20 |
July 2019 | SEK690.44 | SEK699 |
June 2019 | SEK648.76 | SEK656.80 |
May 2019 | SEK581.40 | SEK588.60 |
April 2019 | SEK759.65 | SEK769.80 |
March 2019 | SEK671.04 | SEK680 |
February 2019 | SEK742.88 | SEK752.80 |
January 2019 | SEK709.93 | SEK720 |
December 2018 | SEK620.99 | SEK629.80 |
November 2018 | SEK761.60 | SEK772.40 |
October 2018 | SEK748.18 | SEK759.40 |
September 2018 | SEK764.33 | SEK775.80 |
August 2018 | SEK801.97 | SEK814 |
July 2018 | SEK881.73 | SEK895.60 |
June 2018 | SEK907.52 | SEK921.80 |
May 2018 | SEK1,285.28 | SEK1,305.50 |
April 2018 | SEK1,169.05 | SEK1,188 |
March 2018 | SEK1,183.81 | SEK1,203 |
February 2018 | SEK1,180.86 | SEK1,200 |
January 2018 | SEK1,167.46 | SEK1,187 |
December 2017 | SEK1,029.77 | SEK1,047 |
November 2017 | SEK1,044.52 | SEK1,062 |
October 2017 | SEK1,032.12 | SEK1,050 |
September 2017 | SEK991.82 | SEK1,009 |
August 2017 | SEK846.34 | SEK861 |
July 2017 | SEK859.01 | SEK874.50 |
June 2017 | SEK907.63 | SEK924 |
May 2017 | SEK941.03 | SEK958 |
April 2017 | SEK870.22 | SEK886.50 |
March 2017 | SEK901.14 | SEK918 |
February 2017 | SEK930.59 | SEK948 |
January 2017 | SEK983.15 | SEK1,007 |
December 2016 | SEK1,003.65 | SEK1,028 |
November 2016 | SEK942.14 | SEK965 |
October 2016 | SEK844.83 | SEK870.50 |
September 2016 | SEK883.16 | SEK910 |
August 2016 | SEK885.11 | SEK912 |
July 2016 | SEK873.98 | SEK905.50 |
June 2016 | SEK869.15 | SEK900.50 |
May 2016 | SEK975.80 | SEK1,011 |
April 2016 | SEK934.75 | SEK973 |
March 2016 | SEK927.06 | SEK965 |
February 2016 | SEK888.63 | SEK925 |
January 2016 | SEK845.35 | SEK880.50 |
December 2015 | SEK1,030.16 | SEK1,073 |
November 2015 | SEK1,054.16 | SEK1,098 |
October 2015 | SEK983.56 | SEK1,025 |
September 2015 | SEK870.81 | SEK907.50 |
August 2015 | SEK832.91 | SEK868 |
July 2015 | SEK865.47 | SEK902.50 |
June 2015 | SEK928.29 | SEK968 |
May 2015 | SEK1,029.94 | SEK1,074 |
April 2015 | SEK959.41 | SEK1,001 |
March 2015 | SEK980.50 | SEK1,023 |
February 2015 | SEK901.91 | SEK941 |
January 2015 | SEK843.92 | SEK881 |
December 2014 | SEK802.25 | SEK837.50 |
November 2014 | SEK705.98 | SEK737 |
October 2014 | SEK646.11 | SEK675 |
September 2014 | SEK642.76 | SEK671.50 |
August 2014 | SEK692.05 | SEK723 |
July 2014 | SEK660.43 | SEK690.50 |
June 2014 | SEK683.86 | SEK715 |
May 2014 | SEK679.08 | SEK710 |
April 2014 | SEK640.33 | SEK670 |
March 2014 | SEK624.08 | SEK653 |
February 2014 | SEK594.45 | SEK622 |
January 2014 | SEK566.26 | SEK593 |
December 2013 | SEK565.30 | SEK592 |
November 2013 | SEK580.58 | SEK608 |
October 2013 | SEK554.82 | SEK581.50 |
September 2013 | SEK537.16 | SEK563 |
August 2013 | SEK509.97 | SEK534.50 |
July 2013 | SEK511.41 | SEK536.50 |
June 2013 | SEK498.54 | SEK523 |
May 2013 | SEK505.21 | SEK530 |
April 2013 | SEK470.27 | SEK493.80 |
March 2013 | SEK427.41 | SEK448.80 |
February 2013 | SEK400.17 | SEK420.20 |
January 2013 | SEK396.66 | SEK417 |
December 2012 | SEK411.41 | SEK432.50 |
November 2012 | SEK382.39 | SEK402 |
October 2012 | SEK364.31 | SEK383.50 |
September 2012 | SEK384.45 | SEK404.70 |
August 2012 | SEK372.67 | SEK392.30 |
July 2012 | SEK367.60 | SEK387.40 |
June 2012 | SEK359.91 | SEK379.30 |
May 2012 | SEK395.59 | SEK416.90 |
April 2012 | SEK417.87 | SEK440.90 |
March 2012 | SEK419.39 | SEK442.50 |
February 2012 | SEK418.54 | SEK441.60 |
January 2012 | SEK409.39 | SEK432.40 |
December 2011 | SEK354.29 | SEK374.20 |
November 2011 | SEK342.17 | SEK361.40 |
October 2011 | SEK356.79 | SEK377.30 |
September 2011 | SEK318.50 | SEK336.80 |
August 2011 | SEK337.60 | SEK357 |
July 2011 | SEK394.69 | SEK417.90 |
June 2011 | SEK472.14 | SEK499.90 |
May 2011 | SEK446.73 | SEK473 |
April 2011 | SEK456.52 | SEK483.80 |
March 2011 | SEK438.78 | SEK465 |
February 2011 | SEK449.64 | SEK476.50 |
January 2011 | SEK473.79 | SEK502.50 |
December 2010 | SEK502.55 | SEK533 |
November 2010 | SEK482.75 | SEK512 |
October 2010 | SEK449.04 | SEK478.60 |
September 2010 | SEK415.64 | SEK443 |
August 2010 | SEK375.76 | SEK400.50 |
July 2010 | SEK387.02 | SEK414.60 |
June 2010 | SEK353.70 | SEK378.90 |
May 2010 | SEK359.86 | SEK385.50 |
April 2010 | SEK379.46 | SEK406.50 |
March 2010 | SEK348.66 | SEK373.50 |
February 2010 | SEK297.31 | SEK318.50 |
January 2010 | SEK297.31 | SEK318.50 |
December 2009 | SEK297.31 | SEK318.50 |
November 2009 | SEK262.78 | SEK281.50 |
October 2009 | SEK231.04 | SEK247.50 |
September 2009 | SEK218.90 | SEK234.50 |
August 2009 | SEK215.17 | SEK230.50 |
July 2009 | SEK240.84 | SEK258 |
June 2009 | SEK203.96 | SEK218.50 |
May 2009 | SEK194.16 | SEK208 |
April 2009 | SEK185.48 | SEK198.70 |
March 2009 | SEK138.86 | SEK148.75 |
February 2009 | SEK126.02 | SEK135 |
January 2009 | SEK148.64 | SEK161 |
December 2008 | SEK145.88 | SEK158 |
November 2008 | SEK141.26 | SEK153 |
October 2008 | SEK143.56 | SEK158.50 |
September 2008 | SEK209.68 | SEK231.50 |
August 2008 | SEK221.45 | SEK244.50 |
July 2008 | SEK215.89 | SEK241 |
June 2008 | SEK253.07 | SEK282.50 |
May 2008 | SEK292.04 | SEK326 |
April 2008 | SEK307.16 | SEK354.50 |
March 2008 | SEK256.91 | SEK296.50 |
February 2008 | SEK271.20 | SEK313 |
January 2008 | SEK278.37 | SEK323 |
December 2007 | SEK301.21 | SEK349.50 |
November 2007 | SEK320.60 | SEK372 |
October 2007 | SEK346.80 | SEK405 |
September 2007 | SEK332.67 | SEK388.50 |
August 2007 | SEK339.52 | SEK396.50 |
July 2007 | SEK324.39 | SEK381.50 |
June 2007 | SEK332.04 | SEK390.50 |
May 2007 | SEK349.47 | SEK411 |
April 2007 | SEK328.50 | SEK389 |
March 2007 | SEK336.94 | SEK399 |
February 2007 | SEK336.10 | SEK398 |
January 2007 | SEK353.41 | SEK418.50 |
December 2006 | SEK347.08 | SEK413.50 |
November 2006 | SEK333.65 | SEK397.50 |
October 2006 | SEK343.40 | SEK409.50 |
September 2006 | SEK340.05 | SEK405.50 |
August 2006 | SEK341.31 | SEK407 |
July 2006 | SEK339.75 | SEK405.50 |
June 2006 | SEK339.33 | SEK405 |
May 2006 | SEK335.14 | SEK400 |
April 2006 | SEK342.10 | SEK410 |
March 2006 | SEK368.81 | SEK442 |
February 2006 | SEK355.04 | SEK425.50 |
January 2006 | SEK311.65 | SEK373.50 |
December 2005 | SEK299.30 | SEK359 |
November 2005 | SEK296.80 | SEK356 |
October 2005 | SEK283.63 | SEK342 |
September 2005 | SEK278.65 | SEK336 |
August 2005 | SEK277.82 | SEK335 |
July 2005 | SEK285.58 | SEK346 |
June 2005 | SEK281.04 | SEK340.50 |
May 2005 | SEK285.17 | SEK345.50 |
April 2005 | SEK260.62 | SEK316 |
March 2005 | SEK278.35 | SEK337.50 |
February 2005 | SEK282.88 | SEK343 |
January 2005 | SEK269.48 | SEK327 |
December 2004 | SEK262.06 | SEK318 |
November 2004 | SEK260 | SEK315.50 |
October 2004 | SEK247.10 | SEK301 |
September 2004 | SEK238.89 | SEK291 |
August 2004 | SEK256.95 | SEK313 |
July 2004 | SEK261.71 | SEK319 |
June 2004 | SEK258.01 | SEK314.50 |
May 2004 | SEK251.45 | SEK306.50 |
April 2004 | SEK266.46 | SEK325 |
March 2004 | SEK251.71 | SEK307 |
February 2004 | SEK269.33 | SEK328.50 |
January 2004 | SEK249.94 | SEK305 |
December 2003 | SEK223.72 | SEK273 |
November 2003 | SEK207.33 | SEK253 |
October 2003 | SEK209.80 | SEK257 |
September 2003 | SEK189.80 | SEK232.50 |
August 2003 | SEK204.50 | SEK250.50 |
July 2003 | SEK192.55 | SEK236 |
June 2003 | SEK175.82 | SEK215.50 |
May 2003 | SEK160.73 | SEK197 |
April 2003 | SEK162.56 | SEK200 |
March 2003 | SEK134.12 | SEK165 |
February 2003 | SEK143.06 | SEK176 |
January 2003 | SEK148.52 | SEK183.50 |
December 2002 | SEK144.47 | SEK178.50 |
November 2002 | SEK163.49 | SEK202 |
October 2002 | SEK142.77 | SEK176.50 |
September 2002 | SEK157.73 | SEK195 |
August 2002 | SEK165.41 | SEK204.50 |
July 2002 | SEK169.37 | SEK209.50 |
June 2002 | SEK181.09 | SEK224 |
May 2002 | SEK183.92 | SEK227.50 |
April 2002 | SEK184.64 | SEK228.50 |
March 2002 | SEK202.01 | SEK250 |
February 2002 | SEK204.03 | SEK252.50 |
January 2002 | SEK178.49 | SEK221 |
December 2001 | SEK169.61 | SEK210 |
November 2001 | SEK159.92 | SEK198 |
October 2001 | SEK136 | SEK168.50 |
September 2001 | SEK129.95 | SEK161 |
August 2001 | SEK166.27 | SEK206 |
July 2001 | SEK177.08 | SEK219.50 |
June 2001 | SEK150.46 | SEK186.50 |
May 2001 | SEK159.33 | SEK197.50 |
April 2001 | SEK165.29 | SEK205 |
March 2001 | SEK127.80 | SEK158.50 |
February 2001 | SEK141.91 | SEK176 |
January 2001 | SEK139.49 | SEK173 |
December 2000 | SEK119.25 | SEK148 |
November 2000 | SEK165.98 | SEK206 |
October 2000 | SEK170.37 | SEK212.50 |
September 2000 | SEK151.93 | SEK189.50 |
August 2000 | SEK172.37 | SEK215 |
July 2000 | SEK178.30 | SEK222.50 |
June 2000 | SEK173.09 | SEK216 |
May 2000 | SEK198.34 | SEK247.50 |
April 2000 | SEK204.26 | SEK255 |
March 2000 | SEK191.44 | SEK239 |
February 2000 | SEK187.44 | SEK234 |
January 2000 | SEK190.95 | SEK238.50 |
December 1999 | SEK142.72 | SEK178.25 |
November 1999 | SEK146.16 | SEK182.55 |
October 1999 | SEK149.65 | SEK187.56 |
September 1999 | SEK176.50 | SEK221.21 |
August 1999 | SEK164.50 | SEK206.17 |
July 1999 | SEK161.13 | SEK202.59 |
June 1999 | SEK147.46 | SEK185.41 |
May 1999 | SEK158.85 | SEK199.73 |
April 1999 | SEK166.30 | SEK209.75 |
March 1999 | SEK177.65 | SEK224.07 |
February 1999 | SEK175.38 | SEK221.21 |
January 1999 | SEK182.55 | SEK230.87 |
December 1998 | SEK164.72 | SEK208.32 |
November 1998 | SEK166.14 | SEK210.11 |
October 1998 | SEK146.72 | SEK186.13 |
September 1998 | SEK135.99 | SEK172.53 |
August 1998 | SEK140.51 | SEK178.25 |
July 1998 | SEK152.44 | SEK194 |
June 1998 | SEK143.44 | SEK182.55 |
May 1998 | SEK137.53 | SEK175.03 |
April 1998 | SEK131.72 | SEK168.23 |
March 1998 | SEK139.01 | SEK177.54 |
February 1998 | SEK137.04 | SEK175.03 |
January 1998 | SEK155.32 | SEK199.01 |
December 1997 | SEK144.42 | SEK185.05 |
November 1997 | SEK164.82 | SEK211.18 |
October 1997 | SEK167.44 | SEK215.12 |
September 1997 | SEK179.42 | SEK230.51 |
August 1997 | SEK171.06 | SEK219.77 |
July 1997 | SEK155.53 | SEK200.45 |
June 1997 | SEK165.25 | SEK212.97 |
May 1997 | SEK163.03 | SEK210.11 |
April 1997 | SEK158.58 | SEK204.38 |
March 1997 | SEK180.80 | SEK233.02 |
February 1997 | SEK187.83 | SEK244.11 |
January 1997 | SEK172.68 | SEK224.43 |
December 1996 | SEK164.69 | SEK214.05 |
November 1996 | SEK162.49 | SEK211.18 |
October 1996 | SEK153.68 | SEK199.73 |
September 1996 | SEK157.53 | SEK204.74 |
August 1996 | SEK120.35 | SEK156.42 |
July 1996 | SEK103.55 | SEK134.58 |
June 1996 | SEK111.26 | SEK144.61 |
May 1996 | SEK107.41 | SEK139.60 |
April 1996 | SEK769,422.79 | SEK1,000,000 |
March 1996 | SEK769,421.55 | SEK1,000,000 |
February 1996 | SEK769,421.55 | SEK1,000,000 |
January 1996 | SEK769,421.55 | SEK1,000,000 |
December 1995 | SEK769,421.55 | SEK1,000,000 |
November 1995 | SEK769,421.55 | SEK1,000,000 |
October 1995 | SEK769,421.55 | SEK1,000,000 |
September 1995 | SEK769,421.55 | SEK1,000,000 |
August 1995 | SEK769,421.55 | SEK1,000,000 |
July 1995 | SEK769,421.55 | SEK1,000,000 |
June 1995 | SEK769,421.55 | SEK1,000,000 |
May 1995 | SEK769,421.55 | SEK1,000,000 |
April 1995 | SEK769,421.55 | SEK1,000,000 |
March 1995 | SEK769,420.72 | SEK1,000,000 |
February 1995 | SEK769,420.72 | SEK1,000,000 |
January 1995 | SEK769,420.72 | SEK1,000,000 |
December 1994 | SEK769,420.72 | SEK1,000,000 |
November 1994 | SEK769,420.72 | SEK1,000,000 |
October 1994 | SEK769,420.72 | SEK1,000,000 |
September 1994 | SEK769,420.72 | SEK1,000,000 |
August 1994 | SEK769,420.72 | SEK1,000,000 |
July 1994 | SEK769,420.72 | SEK1,000,000 |
June 1994 | SEK769,420.72 | SEK1,000,000 |
ALIV-SDB.ST
Price: SEK1,321.40
Dividend Yield: 0.00%
Forward Dividend Yield: 0.21%
Payout Ratio: 4.64%
Dividend Per Share: 2.72 SEK
Earnings Per Share: 58.59 SEK
P/E Ratio: 19.31
Exchange: STO
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 105.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%