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
2019-08-21 66.32 66.685 66.05 66.63 30,081
2019-08-20 64.44 64.80 64.19 64.48 19,735
2019-08-19 66.03 66.46 65.97 66.40 21,930
2019-08-16 64.91 66.15 64.89 65.91 19,296
2019-08-15 64.38 64.38 62.72 63.42 28,896
2019-08-14 65.40 65.56 64.49 65.09 33,702
2019-08-13 69.31 69.31 67.84 67.91 24,458
2019-08-12 67.39 67.555 66.98 67.09 20,656
2019-08-09 68.60 68.73 67.91 68.52 24,883
2019-08-08 69.12 69.97 69.12 69.75 20,363
2019-08-07 67.615 68.76 67.61 68.58 31,745
2019-08-06 67.70 68.30 67.46 68.29 28,018
2019-08-05 67.00 67.60 66.53 67.47 74,787
2019-08-02 68.86 69.69 68.53 69.34 26,838
2019-08-01 71.85 72.47 69.30 69.89 27,134
2019-07-31 72.99 73.52 71.66 72.70 40,169
2019-07-30 72.21 72.95 72.18 72.56 30,007
2019-07-29 73.50 74.68 73.23 74.32 37,647
2019-07-26 74.40 74.65 74.06 74.46 19,691
2019-07-25 74.775 75.18 74.27 74.76 54,612
2019-07-24 74.89 77.07 74.89 77.07 46,338
2019-07-23 73.70 74.30 73.70 74.26 56,905
2019-07-22 72.50 72.88 71.63 71.93 48,500
2019-07-19 73.07 73.87 72.07 72.07 119,607
2019-07-18 69.95 70.05 69.04 69.70 45,167
2019-07-17 69.61 70.08 69.19 69.87 36,904
2019-07-16 70.39 70.51 69.38 69.91 72,929
2019-07-15 67.89 68.86 67.71 68.75 30,776
2019-07-12 67.91 68.34 67.44 68.00 34,305
2019-07-11 65.70 66.27 65.46 66.03 17,110

» More Autoliv Stock Price History

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