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
2018-12-12 77.86 78.81 77.47 77.96 34,732
2018-12-11 78.09 78.79 76.46 76.46 66,243
2018-12-10 76.65 76.79 74.17 75.46 64,233
2018-12-07 80.80 81.76 77.86 77.98 77,711
2018-12-06 82.05 82.72 80.77 82.71 96,971
2018-12-04 89.74 89.74 85.78 86.25 48,703
2018-12-03 88.77 90.16 88.66 89.87 54,132
2018-11-30 84.79 86.06 84.51 85.86 77,981
2018-11-29 86.67 86.88 86.00 86.35 45,316
2018-11-28 86.64 87.40 84.96 87.30 43,522
2018-11-27 89.13 89.18 85.96 86.36 58,137
2018-11-26 88.30 90.90 88.15 90.86 109,915
2018-11-23 86.76 88.07 86.70 87.92 52,200
2018-11-21 85.69 87.45 85.69 86.84 38,492
2018-11-20 83.77 84.62 83.39 83.86 47,671
2018-11-19 85.03 85.99 84.93 85.12 34,332
2018-11-16 83.81 85.25 83.77 84.88 23,025
2018-11-15 84.00 84.67 82.14 83.94 34,309
2018-11-14 84.97 86.06 84.62 85.47 48,835
2018-11-13 82.02 85.14 82.02 84.21 122,611
2018-11-12 81.97 82.53 81.12 82.09 53,155
2018-11-09 83.78 84.01 81.54 81.84 81,166
2018-11-08 85.52 87.07 85.52 86.32 48,970
2018-11-07 86.07 86.70 85.39 86.70 49,927
2018-11-06 84.29 86.41 84.29 85.94 48,908
2018-11-05 85.44 85.96 84.49 84.58 49,261
2018-11-02 86.23 86.81 85.03 86.80 42,196
2018-11-01 83.07 85.73 83.07 85.52 69,095
2018-10-31 83.22 83.76 82.60 83.40 74,620
2018-10-30 83.46 83.49 81.96 82.74 131,166

» More Autoliv Stock Price History

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