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
2019-06-19 66.86 67.25 66.44 66.61 16,800
2019-06-18 67.60 67.99 66.905 66.905 52,271
2019-06-17 65.02 65.02 64.32 64.78 58,401
2019-06-14 65.86 66.07 65.30 65.84 22,368
2019-06-13 65.71 66.61 65.56 66.54 45,797
2019-06-12 66.98 67.10 66.54 66.56 11,237
2019-06-11 68.83 68.88 68.235 68.235 39,638
2019-06-10 68.48 69.30 68.36 68.77 28,716
2019-06-07 65.79 66.76 65.79 66.39 32,021
2019-06-06 65.40 65.99 65.23 65.94 17,019
2019-06-05 64.74 65.69 64.54 65.36 27,472
2019-06-04 64.62 66.03 64.57 66.03 30,358
2019-06-03 62.57 63.69 62.57 63.03 24,113
2019-05-31 62.19 62.43 61.10 61.42 46,849
2019-05-30 65.54 65.68 64.24 64.29 43,452
2019-05-29 64.56 65.33 64.00 65.18 24,253
2019-05-28 66.63 66.91 66.24 66.51 37,136
2019-05-24 65.75 66.43 65.59 66.01 36,130
2019-05-23 63.63 64.38 63.21 64.38 40,534
2019-05-22 65.87 65.87 64.09 64.61 46,756
2019-05-21 66.83 67.25 66.73 67.25 36,850
2019-05-20 67.42 67.73 66.85 67.23 31,503
2019-05-17 69.55 69.74 68.60 68.645 29,704
2019-05-16 70.83 71.38 70.35 70.41 21,969
2019-05-15 71.52 71.725 71.09 71.44 30,882
2019-05-14 71.98 72.33 71.89 71.90 21,233
2019-05-13 72.29 72.35 70.80 71.30 19,680
2019-05-10 73.36 74.64 72.85 74.39 16,257
2019-05-09 73.52 74.25 72.90 73.94 35,423
2019-05-08 76.03 76.86 75.99 76.32 30,249

» More Autoliv Stock Price History

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