Autoliv, Inc. Common Stock (NY:ALV)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	121.70	122.14	120.25	121.62	448,026	+0.61(+0.50%)
May 07, 2026	122.33	122.80	120.56	121.01	677,738	-0.24(-0.20%)
May 06, 2026	121.02	122.80	121.02	121.25	852,704	+3.81(+3.24%)
May 05, 2026	115.42	118.59	114.14	117.44	922,079	+2.77(+2.42%)
May 04, 2026	115.67	116.72	114.10	114.67	597,467	-1.50(-1.29%)
May 01, 2026	116.14	116.59	114.80	116.17	495,029	+0.24(+0.21%)
Apr 30, 2026	114.16	116.91	114.16	115.93	879,259	+2.62(+2.31%)
Apr 29, 2026	114.08	114.54	112.96	113.31	762,708	-1.57(-1.37%)
Apr 28, 2026	116.32	116.45	113.84	114.88	624,848	-1.10(-0.95%)
Apr 27, 2026	117.73	118.98	115.56	115.98	833,861	-1.83(-1.55%)
Apr 24, 2026	116.53	118.91	116.07	117.81	585,277	+1.50(+1.29%)
Apr 23, 2026	116.07	117.56	114.62	116.31	895,993	+0.14(+0.12%)
Apr 22, 2026	118.70	118.70	115.92	116.17	838,220	-1.52(-1.29%)
Apr 21, 2026	121.47	123.02	117.54	117.69	939,395	-3.67(-3.02%)
Apr 20, 2026	119.61	121.78	119.13	121.36	1,100,450	+2.44(+2.05%)
Apr 17, 2026	125.15	126.06	118.66	118.92	2,657,343	+7.59(+6.82%)
Apr 16, 2026	110.64	111.88	109.71	111.33	1,367,102	+2.17(+1.99%)
Apr 15, 2026	109.97	110.28	108.49	109.16	1,072,131	-1.32(-1.19%)
Apr 14, 2026	110.61	111.76	110.39	110.48	660,872	+0.10(+0.09%)
Apr 13, 2026	109.13	110.46	108.13	110.38	589,420	+0.24(+0.22%)
Apr 10, 2026	111.31	111.57	109.70	110.14	450,500	+0.16(+0.15%)
Apr 09, 2026	110.32	110.91	109.30	109.98	981,132	-0.53(-0.48%)
Apr 08, 2026	113.11	113.11	110.37	110.51	981,353	+6.38(+6.13%)
Apr 07, 2026	104.33	105.25	103.47	104.13	707,810	-1.11(-1.05%)
Apr 06, 2026	104.73	105.28	104.32	105.24	390,148	-0.05(-0.05%)
Apr 02, 2026	105.22	106.36	103.57	105.29	477,799	-1.81(-1.69%)
Apr 01, 2026	106.52	107.90	105.49	107.10	786,897	+1.94(+1.84%)
Mar 31, 2026	103.10	105.82	102.49	105.16	630,600	+4.19(+4.15%)
Mar 30, 2026	103.43	103.44	100.43	100.97	669,051	-1.56(-1.52%)
Mar 27, 2026	104.17	104.93	102.42	102.53	617,748	-2.58(-2.45%)
Mar 26, 2026	104.06	105.92	103.83	105.11	649,002	+0.00(+0.00%)
Mar 25, 2026	106.40	106.60	104.43	105.11	611,308	+0.10(+0.10%)
Mar 24, 2026	103.28	105.69	103.19	105.01	685,853	+0.65(+0.62%)
Mar 23, 2026	102.98	105.06	102.44	104.36	955,824	+4.02(+4.01%)
Mar 20, 2026	100.62	101.00	99.16	100.34	3,164,167	-1.40(-1.38%)
Mar 19, 2026	100.50	102.43	100.00	101.74	981,772	-0.34(-0.33%)
Mar 18, 2026	103.03	104.06	101.92	102.08	566,744	-2.12(-2.03%)
Mar 17, 2026	105.52	105.67	103.80	104.20	935,502	+0.42(+0.40%)
Mar 16, 2026	103.58	104.29	103.04	103.78	772,784	+0.87(+0.85%)
Mar 13, 2026	104.13	104.42	102.48	102.91	629,847	-0.81(-0.78%)
Mar 12, 2026	105.25	105.67	103.38	103.72	813,956	-3.91(-3.63%)
Mar 11, 2026	107.97	109.43	107.41	107.63	812,788	-0.23(-0.21%)
Mar 10, 2026	110.98	111.04	107.68	107.86	796,633	-1.59(-1.45%)
Mar 09, 2026	108.79	110.10	106.94	109.45	832,850	-1.55(-1.40%)
Mar 06, 2026	109.15	111.16	107.88	111.00	673,755	+0.57(+0.52%)
Mar 05, 2026	110.91	111.84	109.70	110.43	765,740	-1.70(-1.52%)
Mar 04, 2026	113.07	113.72	110.97	112.13	904,074	-0.07(-0.06%)
Mar 03, 2026	110.27	112.22	108.43	112.20	979,237	-3.88(-3.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.