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
2018-01-17 135.92 137.33 135.53 136.90 23,327
2018-01-16 135.64 137.13 135.22 136.06 38,361
2018-01-12 134.94 136.22 134.94 136.22 17,736
2018-01-11 132.86 134.99 132.86 134.99 8,922
2018-01-10 132.48 133.04 131.24 131.69 48,039
2018-01-09 132.43 133.35 132.17 132.67 14,412
2018-01-08 132.09 132.84 131.68 132.53 22,920
2018-01-05 136.68 136.68 132.48 133.18 24,796
2018-01-04 129.47 130.93 129.47 130.82 29,072
2018-01-03 128.27 129.17 128.27 129.07 7,961
2018-01-02 127.31 127.88 126.50 127.88 22,543
2017-12-29 129.36 129.36 127.23 127.30 19,539
2017-12-28 128.75 129.46 128.42 129.44 14,006
2017-12-27 128.00 128.67 127.77 128.49 12,519
2017-12-26 127.17 127.51 127.00 127.39 4,819
2017-12-22 127.79 127.81 127.26 127.64 9,162
2017-12-21 128.45 128.77 128.14 128.33 8,337
2017-12-20 126.91 127.75 126.66 127.38 19,028
2017-12-19 128.83 128.83 127.06 127.19 20,231
2017-12-18 128.47 129.45 128.47 129.06 21,700
2017-12-15 125.54 126.57 125.54 125.82 14,371
2017-12-14 125.98 126.49 125.42 125.72 25,852
2017-12-13 128.83 128.88 125.52 125.59 29,381
2017-12-12 128.54 128.77 128.15 128.37 24,905
2017-12-11 127.81 128.58 127.45 127.81 35,108
2017-12-08 128.88 129.22 128.10 128.64 16,249
2017-12-07 127.26 128.53 127.26 128.47 34,239
2017-12-06 129.13 129.13 126.03 126.94 19,955
2017-12-05 129.14 129.14 128.09 128.49 12,550
2017-12-04 129.31 129.50 127.41 127.41 10,307

» More Autoliv Stock Price History

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