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
2021-05-10 103.79 104.04 102.06 102.06 7,716
2021-05-07 103.52 104.03 102.97 103.60 9,301
2021-05-06 100.81 102.58 100.81 102.58 4,056
2021-05-05 98.98 101.26 98.98 101.05 7,604
2021-05-04 98.80 99.09 98.23 98.35 20,889
2021-05-03 101.38 102.43 101.19 101.91 5,339
2021-04-30 102.03 102.06 100.54 100.69 8,733
2021-04-29 102.13 103.70 101.57 102.75 12,762
2021-04-28 106.13 106.38 104.90 105.10 5,482
2021-04-27 106.03 107.93 106.03 106.76 19,370
2021-04-26 105.29 106.68 105.29 106.67 11,666
2021-04-23 103.25 105.85 103.17 105.81 20,660
2021-04-22 97.80 99.04 97.37 98.39 28,008
2021-04-21 95.83 97.475 95.78 97.475 16,871
2021-04-20 95.16 95.16 93.98 94.95 13,558
2021-04-19 96.99 97.46 96.09 97.23 8,974
2021-04-16 97.55 98.00 97.29 97.60 10,807
2021-04-15 96.04 96.18 95.62 96.02 9,601
2021-04-14 95.12 96.30 95.09 95.29 13,968
2021-04-13 92.39 93.85 92.30 93.45 8,964
2021-04-12 92.70 93.50 92.10 93.24 6,692
2021-04-09 92.46 93.06 92.13 93.06 8,629
2021-04-08 91.85 93.31 91.85 92.76 14,416
2021-04-07 95.01 95.09 93.58 93.58 7,220
2021-04-06 96.28 96.28 94.84 94.97 10,661
2021-04-05 95.82 96.24 95.38 95.51 7,968
2021-04-02 94.22 94.22 94.22 94.22 13,648
2021-04-01 92.67 93.98 92.57 93.98 12,012
2021-03-31 92.09 94.06 92.09 93.21 15,525
2021-03-30 91.83 93.56 91.83 93.34 19,182

» More Autoliv Stock Price History

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