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
2021-04-20 95.16 95.16 93.98 94.95 13,558
2021-04-19 96.99 97.46 96.09 97.23 8,974
2021-04-16 97.55 98.00 97.29 97.60 10,807
2021-04-15 96.04 96.18 95.62 96.02 9,601
2021-04-14 95.12 96.30 95.09 95.29 13,968
2021-04-13 92.39 93.85 92.30 93.45 8,964
2021-04-12 92.70 93.50 92.10 93.24 6,692
2021-04-09 92.46 93.06 92.13 93.06 8,629
2021-04-08 91.85 93.31 91.85 92.76 14,416
2021-04-07 95.01 95.09 93.58 93.58 7,220
2021-04-06 96.28 96.28 94.84 94.97 10,661
2021-04-05 95.82 96.24 95.38 95.51 7,968
2021-04-02 94.22 94.22 94.22 94.22 13,648
2021-04-01 92.67 93.98 92.57 93.98 12,012
2021-03-31 92.09 94.06 92.09 93.21 15,525
2021-03-30 91.83 93.56 91.83 93.34 19,182
2021-03-29 91.41 91.50 90.35 90.74 7,460
2021-03-26 90.36 91.15 89.48 91.04 9,320
2021-03-25 87.92 89.60 86.76 89.43 18,201
2021-03-24 88.65 89.82 88.64 88.99 29,820
2021-03-23 87.60 88.58 86.79 86.80 14,869
2021-03-22 90.03 90.68 89.66 89.89 7,415
2021-03-19 95.02 95.45 93.63 93.95 15,479
2021-03-18 97.77 98.31 95.28 95.28 10,735
2021-03-17 97.12 99.14 96.30 98.85 14,224
2021-03-16 98.95 98.95 96.69 97.50 9,922
2021-03-15 97.81 98.24 96.54 98.24 8,253
2021-03-12 96.93 98.54 96.93 98.54 8,052
2021-03-11 97.02 97.48 96.33 97.26 10,760
2021-03-10 95.80 96.40 95.30 95.79 21,233

» More Autoliv Stock Price History

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