Nasdaq Stockholm · ALIV-SDB · stock
Autoliv, Inc. (ALIV-SDB) stock price history
Every Nasdaq Stockholm trading session of Autoliv, Inc. from Jan 3, 2000 to Nov 13, 2026: 6,812 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALIV-SDB adjusted close, 2000 to 2026
- SEK 1,370
- All time high, 2018
- SEK 1,242
- 52 week high, SEK 919.08 low
- 6,812
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALIV-SDB key facts
- Autoliv, Inc. (ALIV-SDB) closed at SEK 1,214 on Nov 13, 2026 on Nasdaq Stockholm.
- ALIV-SDB's all time high close is SEK 1,370, set on Jun 18, 2018; its all time low close is SEK 108.02 on Mar 6, 2009.
- ALIV-SDB's 52 week range is SEK 919.08 to SEK 1,242.
- ALIV-SDB returned +4.5% over the year to Nov 13, 2026 and +38.3% over five years.
- Over ten years ALIV-SDB returned +43%, +3.7% a year compounded.
- ALIV-SDB's deepest drawdown was -72.1% from Mar 24, 2006 to Mar 6, 2009.
- DataCedar holds 6,812 daily sessions of ALIV-SDB history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALIV-SDB price chart, 2000 to 2026
ALIV-SDB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +5.3% |
| 6 months | +9.2% |
| Year to date | +9.1% |
| 1 year | +4.5% |
| 3 years | +15.5% |
| 5 years | +38.3% |
| 10 years | +43.1% |
| Since Jan 3, 2000 | +475.8% |
| Compound annual growth, 26.9 years | +6.7% |
ALIV-SDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,370 on Jun 18, 2018
- All time low close
- SEK 108.02 on Mar 6, 2009
- 52 week high
- SEK 1,242 on Nov 5, 2026
- 52 week low
- SEK 919.08 on Mar 23, 2026
- Deepest drawdown
- -72.1% from Mar 24, 2006 to Mar 6, 2009, recovered Jul 26, 2010
- Best single session
- +16.6% on Mar 24, 2020
- Worst single session
- -26.6% on Jun 29, 2018
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 5.8×
- Best calendar year
- 2009, +104%
- Worst calendar year
- 2008, -53%
ALIV-SDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1,097 | SEK 1,242 | SEK 919.08 | SEK 1,214 | +9.1% | 15.1M | 215 |
| 2025 | SEK 1,026 | SEK 1,238 | SEK 744.58 | SEK 1,112 | +9.0% | 17.8M | 249 |
| 2024 | SEK 1,102 | SEK 1,363 | SEK 911.16 | SEK 1,021 | -6.8% | 22.9M | 251 |
| 2023 | SEK 788.26 | SEK 1,113 | SEK 788.26 | SEK 1,096 | +39.0% | 44.9M | 251 |
| 2022 | SEK 922.68 | SEK 968.46 | SEK 651.12 | SEK 788.26 | -15.0% | 58.7M | 253 |
| 2021 | SEK 755.22 | SEK 966.20 | SEK 690.54 | SEK 927.42 | +23.2% | 56.2M | 253 |
| 2020 | SEK 779.97 | SEK 796.37 | SEK 382.93 | SEK 753.06 | -3.2% | 77.5M | 252 |
| 2019 | SEK 606.69 | SEK 823.39 | SEK 565.15 | SEK 778.01 | +26.0% | 60.9M | 247 |
| 2018 | SEK 1,023 | SEK 1,371 | SEK 605.90 | SEK 617.27 | -39.7% | 76.8M | 252 |
| 2017 | SEK 1,001 | SEK 1,079 | SEK 812.45 | SEK 1,024 | +2.5% | 86M | 253 |
| 2016 | SEK 1,008 | SEK 1,029 | SEK 754.16 | SEK 999.00 | -2.6% | 66.1M | 253 |
| 2015 | SEK 799.01 | SEK 1,075 | SEK 745.95 | SEK 1,025 | +28.4% | 57.6M | 251 |
| 2014 | SEK 561.26 | SEK 806.16 | SEK 515.16 | SEK 798.53 | +41.9% | 62.9M | 249 |
| 2013 | SEK 417.08 | SEK 586.45 | SEK 386.50 | SEK 562.69 | +37.4% | 63.6M | 250 |
| 2012 | SEK 349.73 | SEK 445.57 | SEK 338.60 | SEK 409.50 | +16.1% | 72.6M | 250 |
| 2011 | SEK 503.51 | SEK 534.01 | SEK 286.05 | SEK 352.65 | -29.5% | 108.3M | 253 |
| 2010 | SEK 291.76 | SEK 525.57 | SEK 275.96 | SEK 500.23 | +69.0% | 150.3M | 253 |
| 2009 | SEK 147.96 | SEK 298.26 | SEK 105.23 | SEK 295.94 | +103.8% | 102.4M | 251 |
| 2008 | SEK 304.22 | SEK 331.23 | SEK 112.81 | SEK 145.20 | -53.1% | 50.2M | 252 |
| 2007 | SEK 356.67 | SEK 377.80 | SEK 299.35 | SEK 309.53 | -13.2% | 54.7M | 250 |
| 2006 | SEK 308.84 | SEK 388.32 | SEK 308.84 | SEK 356.67 | +15.5% | 78M | 260 |
| 2005 | SEK 274.86 | SEK 320.46 | SEK 262.18 | SEK 308.84 | +13.1% | 112.6M | 260 |
| 2004 | SEK 233.93 | SEK 297.49 | SEK 231.79 | SEK 273.15 | +16.8% | 149.1M | 262 |
| 2003 | SEK 152.78 | SEK 239.93 | SEK 132.67 | SEK 233.93 | +53.1% | 132.9M | 261 |
| 2002 | SEK 179.37 | SEK 229.02 | SEK 132.16 | SEK 152.78 | -14.8% | 94.9M | 261 |
| 2001 | SEK 126.11 | SEK 194.09 | SEK 117.16 | SEK 179.37 | +42.2% | 114.1M | 260 |
| 2000 | SEK 212.10 | SEK 230.30 | SEK 121.42 | SEK 126.11 | n/a | 111.3M | 260 |
ALIV-SDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 1,214 | +6.0% |
| October 2026 | SEK 1,145 | +1.1% |
| September 2026 | SEK 1,132 | -3.2% |
| August 2026 | SEK 1,170 | +1.0% |
| July 2026 | SEK 1,158 | +1.8% |
| June 2026 | SEK 1,137 | -4.0% |
| May 2026 | SEK 1,184 | +12.3% |
| April 2026 | SEK 1,054 | +7.0% |
| March 2026 | SEK 985.47 | -8.2% |
| February 2026 | SEK 1,073 | +1.3% |
| January 2026 | SEK 1,059 | -4.8% |
| December 2025 | SEK 1,112 | -1.0% |
About the ALIV-SDB data
Daily bars. 6,812 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AALIV-SDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALIV-SDB share price history
