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. The Autoliv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Autoliv Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-18 85.87 86.78 85.84 86.72 22,601
2019-04-17 84.06 85.53 84.06 85.53 52,887
2019-04-16 83.17 83.37 82.81 82.81 20,395
2019-04-15 83.32 83.56 82.89 83.56 56,187
2019-04-12 82.85 83.85 82.85 83.80 47,033
2019-04-11 80.99 81.65 80.97 81.26 22,462
2019-04-10 78.66 80.45 78.56 80.10 36,625
2019-04-09 78.80 79.45 78.54 78.70 30,688
2019-04-08 79.04 79.81 78.84 79.70 28,623
2019-04-05 77.88 78.84 77.88 78.68 31,894
2019-04-04 79.75 80.01 79.24 79.72 23,186
2019-04-03 79.28 79.80 78.67 78.92 36,767
2019-04-02 77.49 77.49 76.36 76.88 31,266
2019-04-01 76.87 77.14 76.60 76.76 45,658
2019-03-29 73.83 73.91 73.04 73.49 42,435
2019-03-28 74.33 74.64 73.01 73.41 45,727
2019-03-27 74.57 74.57 72.89 73.49 48,313
2019-03-26 74.59 74.75 73.51 74.09 55,337
2019-03-25 74.22 74.94 73.91 74.11 44,727
2019-03-22 74.79 74.90 74.05 74.05 28,137
2019-03-21 76.65 77.47 76.59 77.24 39,550
2019-03-20 77.13 77.83 76.39 76.92 56,076
2019-03-19 80.20 80.20 78.39 78.59 34,777
2019-03-18 78.87 78.90 77.85 78.62 43,154
2019-03-15 78.40 78.92 78.40 78.49 42,644
2019-03-14 77.00 77.00 75.86 76.62 36,710
2019-03-13 77.76 77.94 77.46 77.75 44,275
2019-03-12 77.88 78.22 77.52 77.65 28,513
2019-03-11 77.11 78.64 77.11 78.13 28,787
2019-03-08 77.19 77.60 76.68 76.88 38,462

» More Autoliv Stock Price History

To see other companies like Autoliv (ALV), view our stock market today for news, and other data.