Autoliv Inc. SDB - Price History

Monthly price history for ALIV-SDB.ST (Autoliv Inc. SDB)

DateAdjusted priceReal 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

52 week price:
837.00
1327.20

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.41%

Forward Dividend Yield: 0.21%

Payout Ratio: 4.64%

Payout Ratio Range:
4.54%
32.65%

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%

Links: