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
2018-09-20 91.56 93.89 91.56 93.66 77,961
2018-09-19 89.00 89.12 88.27 88.98 41,888
2018-09-18 87.36 87.65 86.55 87.64 38,664
2018-09-17 89.30 89.30 87.40 87.40 52,180
2018-09-14 87.40 88.13 87.045 87.69 52,212
2018-09-13 87.40 87.70 86.04 86.21 40,801
2018-09-12 84.30 85.40 84.30 85.22 24,128
2018-09-11 85.15 85.15 83.97 83.98 25,613
2018-09-10 85.33 85.93 85.12 85.86 36,075
2018-09-07 85.97 86.53 85.10 85.44 35,013
2018-09-06 86.27 86.72 85.24 85.73 33,419
2018-09-05 87.25 87.41 86.19 86.55 66,019
2018-09-04 88.66 88.92 87.72 88.33 20,237
2018-08-31 90.05 90.07 88.52 89.06 31,898
2018-08-30 92.26 92.38 90.58 90.72 45,866
2018-08-29 92.06 92.06 91.33 91.46 21,824
2018-08-28 92.20 92.20 91.19 91.64 25,789
2018-08-27 90.42 91.77 90.42 91.42 21,037
2018-08-24 89.215 89.77 89.215 89.68 23,472
2018-08-23 89.80 90.04 88.74 88.79 21,616
2018-08-22 90.29 90.30 89.43 89.70 43,823
2018-08-21 93.39 93.76 92.48 92.82 37,649
2018-08-20 92.445 94.17 92.445 93.29 42,937
2018-08-17 92.43 92.90 91.63 92.66 15,402
2018-08-16 91.44 92.54 91.44 91.75 37,094
2018-08-15 92.34 92.34 90.75 91.71 45,280
2018-08-14 93.92 94.31 93.37 93.37 21,187
2018-08-13 95.04 95.04 94.00 94.16 28,522
2018-08-10 95.62 95.69 94.82 95.01 45,458
2018-08-09 98.13 98.45 97.15 97.15 26,189

» More Autoliv Stock Price History

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