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
2018-06-19 155.10 156.07 153.93 155.39 24,872
2018-06-18 155.80 158.99 155.80 158.38 24,988
2018-06-15 156.95 158.45 156.41 158.45 20,955
2018-06-14 158.53 159.27 158.49 159.13 9,778
2018-06-13 158.27 159.47 157.86 158.21 7,132
2018-06-12 159.28 159.69 158.50 158.81 11,396
2018-06-11 159.09 160.13 159.08 159.75 12,949
2018-06-08 158.25 158.93 158.13 158.69 11,242
2018-06-07 158.53 159.30 156.90 157.42 20,986
2018-06-06 157.29 159.69 157.29 159.68 23,463
2018-06-05 155.96 157.64 155.09 157.64 36,050
2018-06-04 151.86 154.45 151.85 154.43 22,476
2018-06-01 151.50 151.60 149.22 150.62 29,308
2018-05-31 147.89 148.59 147.32 147.93 43,388
2018-05-30 144.70 144.70 143.20 143.41 26,515
2018-05-29 143.55 144.38 142.38 143.37 20,931
2018-05-25 148.64 148.64 146.86 147.29 9,865
2018-05-24 146.43 147.41 145.02 147.24 12,522
2018-05-23 147.06 147.15 145.79 146.86 15,295
2018-05-22 151.11 151.11 148.40 148.40 15,885
2018-05-21 151.10 151.55 150.53 150.85 16,977
2018-05-18 148.20 149.31 147.13 149.31 34,758
2018-05-17 146.23 147.16 145.91 146.43 8,486
2018-05-16 145.00 146.16 144.73 145.37 15,716
2018-05-15 144.80 145.65 143.88 145.65 36,823
2018-05-14 143.91 144.15 143.23 143.38 9,747
2018-05-11 143.11 143.50 142.10 142.25 10,039
2018-05-10 140.62 141.72 140.62 141.72 9,093
2018-05-09 139.91 140.08 138.75 139.56 15,617
2018-05-08 139.63 140.39 139.36 139.36 14,521

» More Autoliv Stock Price History

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