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
2020-08-03 67.09 67.29 66.67 67.12 15,398
2020-07-31 65.19 65.34 64.51 64.95 19,062
2020-07-30 66.83 67.72 66.83 66.98 41,891
2020-07-29 68.44 68.97 68.13 68.72 37,926
2020-07-28 69.17 69.37 68.87 68.96 26,004
2020-07-27 69.51 70.14 69.44 70.14 14,274
2020-07-24 68.65 68.99 68.45 68.52 16,639
2020-07-23 68.21 69.30 68.07 68.59 21,784
2020-07-22 66.60 67.42 66.60 67.42 22,540
2020-07-21 66.45 66.96 65.91 65.91 13,699
2020-07-20 65.07 65.88 64.93 65.64 13,829
2020-07-17 65.31 65.53 63.78 64.31 53,661
2020-07-16 68.56 68.91 67.62 67.83 35,125
2020-07-15 66.57 68.05 66.19 67.78 29,459
2020-07-14 66.17 66.74 66.01 66.49 26,070
2020-07-13 66.27 67.06 65.28 65.28 17,813
2020-07-10 64.37 65.49 64.37 65.44 22,945
2020-07-09 64.03 64.18 62.95 63.36 23,662
2020-07-08 64.50 64.65 63.43 64.28 14,416
2020-07-07 65.81 65.88 64.56 64.56 11,330
2020-07-06 65.71 66.51 65.71 66.51 20,540
2020-07-02 65.27 65.27 63.95 65.17 24,522
2020-07-01 63.72 63.72 62.25 62.64 29,975
2020-06-30 63.79 64.69 63.74 64.64 18,134
2020-06-29 63.88 64.44 63.47 63.83 14,232
2020-06-26 62.84 63.04 62.49 62.77 28,224
2020-06-25 63.78 63.88 62.90 63.74 25,787
2020-06-24 64.51 64.51 62.91 62.99 21,432
2020-06-23 66.38 66.38 65.38 65.44 28,554
2020-06-22 64.57 64.57 63.33 63.38 40,631

» More Autoliv Stock Price History

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