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
2019-02-15 77.77 78.48 77.61 78.31 27,097
2019-02-14 75.13 76.29 74.81 76.17 21,584
2019-02-13 77.12 77.16 76.01 76.38 18,467
2019-02-12 75.69 76.63 75.31 75.83 36,067
2019-02-11 73.56 73.73 73.08 73.70 47,318
2019-02-08 74.84 75.04 73.04 73.61 27,928
2019-02-07 76.10 76.86 75.35 75.35 50,704
2019-02-06 77.19 78.65 77.19 78.19 40,775
2019-02-05 77.42 77.81 76.86 77.41 38,992
2019-02-04 77.62 77.93 77.14 77.44 45,808
2019-02-01 79.09 79.40 78.15 78.40 35,848
2019-01-31 78.36 80.31 78.36 79.80 75,311
2019-01-30 76.62 79.33 76.51 79.30 65,287
2019-01-29 79.07 79.07 76.73 77.63 179,128
2019-01-28 79.69 82.44 79.69 82.44 161,196
2019-01-25 79.88 81.11 79.73 80.97 42,966
2019-01-24 77.56 78.49 77.15 78.35 46,955
2019-01-23 76.80 77.12 75.60 76.51 58,750
2019-01-22 77.96 77.96 76.59 76.70 31,589
2019-01-18 77.95 79.51 77.75 79.06 77,431
2019-01-17 77.05 77.79 76.18 77.62 53,943
2019-01-16 77.55 78.65 77.52 77.58 69,300
2019-01-15 75.79 78.34 75.69 78.34 105,105
2019-01-14 74.85 77.46 74.85 76.50 64,686
2019-01-11 75.81 75.98 74.43 75.91 68,345
2019-01-10 76.75 77.49 76.48 77.29 65,983
2019-01-09 75.99 78.26 75.99 77.06 86,103
2019-01-08 74.25 74.94 73.67 74.94 97,831
2019-01-07 69.99 71.66 69.66 71.29 110,328
2019-01-04 69.43 70.50 68.66 70.50 67,356

» More Autoliv Stock Price History

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