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
2020-06-05 70.35 70.53 69.39 69.89 20,259
2020-06-04 69.16 69.40 68.11 68.28 18,673
2020-06-03 70.28 70.75 69.90 70.01 24,685
2020-06-02 67.59 67.64 66.56 67.01 22,977
2020-06-01 64.83 65.51 64.78 65.06 13,555
2020-05-29 63.22 63.49 61.85 63.49 35,502
2020-05-28 65.78 65.81 64.02 64.02 46,338
2020-05-27 67.15 67.54 66.69 66.96 58,203
2020-05-26 66.55 66.855 65.88 66.10 59,470
2020-05-22 63.43 64.01 63.00 63.91 26,148
2020-05-21 64.91 64.91 63.60 63.74 26,870
2020-05-20 64.71 64.71 63.80 64.03 32,823
2020-05-19 63.34 64.39 62.96 63.60 65,372
2020-05-18 61.00 62.59 61.00 62.48 30,638
2020-05-15 57.22 58.27 56.77 57.79 35,171
2020-05-14 54.10 57.46 54.10 57.46 37,451
2020-05-13 57.24 57.24 54.38 55.53 93,409
2020-05-12 60.71 60.88 58.91 58.98 25,748
2020-05-11 60.04 60.81 59.98 60.71 29,736
2020-05-08 61.60 61.69 60.99 60.99 27,852
2020-05-07 58.96 59.50 57.86 57.96 20,884
2020-05-06 58.20 58.52 57.55 58.26 25,947
2020-05-05 57.90 58.32 57.21 57.60 38,674
2020-05-04 57.33 57.33 56.14 56.14 46,440
2020-05-01 57.91 58.37 56.98 58.06 34,686
2020-04-30 60.09 60.55 59.24 60.22 12,302
2020-04-29 61.46 62.49 61.46 62.14 44,513
2020-04-28 61.76 61.76 58.77 58.83 134,892
2020-04-27 61.48 62.66 61.48 62.37 74,264
2020-04-24 59.39 61.34 58.90 60.99 74,139

» More Autoliv Stock Price History

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