Autoliv (ALV)
NYSE:ALV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
110.32
110.91
109.30
109.98
109.98
-0.48%
981,131
1.30
Apr 08, 2026
113.11
113.11
110.37
110.51
110.51
+6.13%
981,352
1.31
Apr 07, 2026
104.33
105.25
103.48
104.13
104.13
-1.05%
707,809
0.95
Apr 06, 2026
104.73
105.28
104.32
105.24
105.24
-0.05%
390,147
0.52
Apr 03, 2026
105.22
106.36
103.57
105.29
105.29
0.00%
0
0.00
Apr 02, 2026
105.22
106.36
103.57
105.29
105.29
-1.69%
477,798
0.63
Apr 01, 2026
106.52
107.90
105.49
107.10
107.10
+1.84%
786,897
1.04
Mar 31, 2026
103.10
105.82
102.49
105.16
105.16
+4.15%
630,599
0.84
Mar 30, 2026
103.43
103.45
100.43
100.97
100.97
-1.52%
669,051
0.90
Mar 27, 2026
104.17
104.93
102.42
102.53
102.53
-2.45%
617,747
0.84
Mar 26, 2026
104.06
105.92
103.83
105.11
105.11
0.00%
649,001
0.88
Mar 25, 2026
106.40
106.60
104.43
105.11
105.11
+0.10%
611,308
0.84
Mar 24, 2026
103.28
105.69
103.19
105.01
105.01
+0.62%
685,851
0.96
Mar 23, 2026
102.98
105.06
102.45
104.36
104.36
+4.01%
955,824
1.36
Mar 20, 2026
100.62
101.00
99.16
100.34
100.34
-1.38%
3,164,167
4.80
Mar 19, 2026
100.50
102.43
100.00
101.74
101.74
-0.33%
966,624
1.48
Mar 18, 2026
103.03
104.06
101.92
102.08
102.08
-2.03%
566,743
0.85
Mar 17, 2026
105.52
105.67
103.80
104.20
104.20
+0.40%
935,501
1.42
Mar 16, 2026
103.58
104.29
103.04
103.78
103.78
+0.85%
772,776
1.18
Mar 13, 2026
104.13
104.42
102.48
102.91
102.91
-0.78%
629,846
0.96
Mar 12, 2026
105.25
105.67
103.38
103.72
103.72
-3.63%
813,955
1.26
Mar 11, 2026
107.97
109.43
107.41
107.63
107.63
-0.21%
812,754
1.27
Mar 10, 2026
110.98
111.04
107.68
107.86
107.86
-1.45%
796,596
1.25
Mar 09, 2026
108.79
110.10
106.95
109.45
109.45
-1.40%
832,839
1.31
Mar 06, 2026
109.15
111.16
107.88
111.00
111.00
+0.52%
673,754
1.06
Mar 05, 2026
110.91
111.84
109.70
110.43
110.43
-1.52%
765,739
1.21
Mar 04, 2026
113.07
113.72
110.97
112.13
112.13
-0.06%
904,074
1.45
Mar 03, 2026
111.12
113.09
109.27
113.07
112.20
-3.34%
971,852
1.58
Mar 02, 2026
116.15
117.35
114.81
116.98
116.08
-1.30%
723,132
1.18
Feb 27, 2026
119.93
120.79
117.95
118.52
117.61
-1.85%
567,717
0.93
Feb 26, 2026
121.37
121.98
119.62
120.76
119.83
>-0.01%
570,526
0.93
Feb 25, 2026
124.12
124.12
120.52
120.77
119.84
-2.16%
672,581
1.10
Feb 24, 2026
122.03
124.40
121.50
123.43
122.48
+1.38%
631,458
1.05
Feb 23, 2026
122.71
122.87
120.33
121.75
120.81
-1.07%
518,310
0.86
Feb 20, 2026
123.36
124.81
122.38
123.07
122.12
-0.06%
1,150,938
1.94
Feb 19, 2026
123.90
125.01
123.10
123.15
122.20
-1.60%
840,741
1.41
Feb 18, 2026
125.72
125.72
124.25
125.15
124.19
-0.22%
596,899
1.00
Feb 17, 2026
125.40
126.14
123.27
125.43
124.46
+0.36%
577,244
0.96
Feb 16, 2026
125.05
126.37
124.84
124.98
124.02
0.00%
0
0.00
Feb 13, 2026
125.05
126.37
124.84
124.98
124.02
-0.15%
589,059
0.97
Feb 12, 2026
126.83
128.34
124.14
125.17
124.21
-1.06%
603,154
1.00
Feb 11, 2026
126.72
128.37
125.90
126.51
125.54
+0.55%
536,020
0.89
Feb 10, 2026
125.10
126.48
125.10
125.82
124.85
+1.81%
761,302
1.27
Feb 09, 2026
125.74
126.98
123.36
123.58
122.63
-1.76%
781,322
1.31
Feb 06, 2026
125.36
126.79
124.66
125.79
124.82
+1.18%
676,282
1.15
Feb 05, 2026
124.98
125.91
124.00
124.32
123.36
-1.81%
768,576
1.31
Feb 04, 2026
123.93
126.76
123.71
126.61
125.64
+3.50%
1,023,587
1.78
Feb 03, 2026
120.73
122.85
120.20
122.33
121.39
+1.53%
668,443
1.16
Feb 02, 2026
119.17
121.34
118.89
120.49
119.56
-0.62%
1,164,417
2.07
Jan 30, 2026
120.98
122.70
119.33
121.24
120.31
-4.10%
1,506,184
2.74
Rows: