AUTOLIV Historical Stock Price

Below is the stock price history for Autoliv ALV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Autoliv stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Autoliv Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	56.50	56.65	55.02	55.21	83,936
2012-05-17	58.12	58.12	56.77	56.86	84,446
2012-05-16	58.42	59.23	58.00	58.00	74,598
2012-05-15	58.55	59.46	58.35	58.47	91,361
2012-05-14	58.90	59.70	58.65	59.23	46,233
2012-05-11	59.57	61.01	59.45	59.53	39,944
2012-05-10	60.40	60.65	59.71	59.82	53,732
2012-05-09	59.50	60.85	59.45	59.90	84,027
2012-05-08	60.15	61.12	59.73	60.93	108,264
2012-05-07	60.08	60.82	60.05	60.70	46,088
2012-05-04	61.46	61.55	60.10	60.26	91,929
2012-05-03	64.26	64.27	62.15	62.28	79,350
2012-05-02	63.98	64.33	63.69	63.86	71,162
2012-05-01	62.82	64.21	62.765	63.86	64,618
2012-04-30	64.64	65.10	62.55	62.69	98,617
2012-04-27	67.41	67.55	64.89	65.33	127,662
2012-04-26	65.75	66.59	65.30	66.41	55,913
2012-04-25	65.13	65.55	64.46	65.34	54,935
2012-04-24	63.83	63.83	63.03	63.55	60,925
2012-04-23	63.83	63.98	62.91	63.69	119,361
2012-04-20	65.93	66.20	65.48	65.77	113,213
2012-04-19	65.77	65.91	64.38	64.45	65,128
2012-04-18	64.90	65.32	64.72	65.02	33,947
2012-04-17	65.12	65.65	64.86	65.39	37,319
2012-04-16	64.34	64.69	63.51	64.10	29,538
2012-04-13	64.10	64.68	63.53	63.66	69,213
2012-04-12	64.49	65.17	64.21	64.87	52,300
2012-04-11	64.45	64.54	63.71	63.85	51,759
2012-04-10	64.27	64.82	63.30	63.36	88,677
2012-04-09	64.51	65.04	64.185	64.69	47,695

» More Autoliv Stock Price History