Autoliv (ALV)
NYSE:ALV
Want to see ALV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
115.15
118.32
114.19
117.86
117.86
+2.77%
818,779
1.00
May 19, 2026
114.27
116.25
113.18
115.55
114.68
-0.23%
1,258,511
1.55
May 18, 2026
115.27
116.62
114.11
115.82
114.95
+0.84%
910,252
1.13
May 15, 2026
117.80
117.88
114.30
114.85
113.99
-4.80%
965,017
1.21
May 14, 2026
122.25
123.14
120.60
120.64
119.73
-0.61%
609,966
0.77
May 13, 2026
119.41
122.69
119.41
121.38
120.47
+1.65%
670,310
0.85
May 12, 2026
120.33
120.48
117.68
119.41
118.51
-0.93%
552,661
0.70
May 11, 2026
121.65
121.80
119.27
120.53
119.62
-0.90%
604,943
0.77
May 08, 2026
121.70
122.14
120.26
121.62
120.70
+0.50%
448,025
0.57
May 07, 2026
122.33
122.80
120.56
121.01
120.10
-0.20%
677,738
0.85
May 06, 2026
121.02
122.80
121.02
121.25
120.34
+3.24%
852,704
1.08
May 05, 2026
115.42
118.60
114.15
117.44
116.56
+2.42%
922,079
1.17
May 04, 2026
115.67
116.73
114.10
114.67
113.81
-1.29%
597,467
0.75
May 01, 2026
116.14
116.59
114.80
116.17
115.30
+0.21%
495,029
0.62
Apr 30, 2026
114.16
116.91
114.16
115.93
115.06
+2.31%
879,258
1.10
Apr 29, 2026
114.08
114.54
112.96
113.31
112.46
-1.37%
762,708
0.94
Apr 28, 2026
116.32
116.45
113.84
114.88
114.02
-0.95%
624,847
0.75
Apr 27, 2026
117.73
118.98
115.56
115.98
115.11
-1.55%
833,861
1.01
Apr 24, 2026
116.53
118.91
116.07
117.81
116.92
+1.29%
585,277
0.71
Apr 23, 2026
116.07
117.56
114.62
116.31
115.43
+0.12%
895,992
1.09
Apr 22, 2026
118.70
118.70
115.92
116.17
115.30
-1.29%
838,219
1.02
Apr 21, 2026
121.47
123.02
117.54
117.69
116.80
-3.02%
939,395
1.15
Apr 20, 2026
119.61
121.78
119.13
121.36
120.45
+2.05%
1,100,449
1.36
Apr 17, 2026
125.15
126.06
118.66
118.92
118.02
+6.82%
2,657,342
3.41
Apr 16, 2026
110.64
111.88
109.71
111.33
110.49
+1.99%
1,367,101
1.81
Apr 15, 2026
109.97
110.28
108.49
109.16
108.34
-1.19%
1,072,130
1.43
Apr 14, 2026
110.61
111.76
110.39
110.48
109.65
+0.09%
660,872
0.88
Apr 13, 2026
109.13
110.46
108.13
110.38
109.55
+0.22%
589,420
0.78
Apr 10, 2026
111.31
111.57
109.70
110.14
109.31
+0.15%
450,500
0.59
Apr 09, 2026
110.32
110.91
109.30
109.98
109.15
-0.48%
981,131
1.30
Apr 08, 2026
113.11
113.11
110.37
110.51
109.68
+6.13%
981,352
1.31
Apr 07, 2026
104.33
105.25
103.48
104.13
103.35
-1.06%
707,809
0.95
Apr 06, 2026
104.73
105.28
104.32
105.24
104.45
-0.05%
390,147
0.52
Apr 03, 2026
105.22
106.36
103.57
105.29
104.50
0.00%
0
0.00
Apr 02, 2026
105.22
106.36
103.57
105.29
104.50
-1.69%
477,798
0.63
Apr 01, 2026
106.52
107.90
105.49
107.10
106.29
+1.84%
786,897
1.04
Mar 31, 2026
103.10
105.82
102.49
105.16
104.37
+4.15%
630,599
0.84
Mar 30, 2026
103.43
103.45
100.43
100.97
100.21
-1.52%
669,051
0.90
Mar 27, 2026
104.17
104.93
102.42
102.53
101.76
-2.45%
617,747
0.84
Mar 26, 2026
104.06
105.92
103.83
105.11
104.32
0.00%
649,001
0.88
Mar 25, 2026
106.40
106.60
104.43
105.11
104.32
+0.09%
611,308
0.84
Mar 24, 2026
103.28
105.69
103.19
105.01
104.22
+0.62%
685,852
0.96
Mar 23, 2026
102.98
105.06
102.45
104.36
103.57
+4.01%
955,824
1.36
Mar 20, 2026
100.62
101.00
99.16
100.34
99.58
-1.38%
3,164,167
4.80
Mar 19, 2026
100.50
102.43
100.00
101.74
100.97
-0.33%
981,771
1.50
Mar 18, 2026
103.03
104.06
101.92
102.08
101.31
-2.03%
566,743
0.85
Mar 17, 2026
105.52
105.67
103.80
104.20
103.42
+0.40%
935,501
1.42
Mar 16, 2026
103.58
104.29
103.04
103.78
103.00
+0.84%
772,783
1.18
Mar 13, 2026
104.13
104.42
102.48
102.91
102.14
-0.78%
629,846
0.96
Mar 12, 2026
105.25
105.67
103.38
103.72
102.94
-3.63%
813,955
1.26
Rows: