ALV - AUTOLIV INC
118.92
7.590 6.382%
Share volume: 2,657,342
Last Updated: 04-17-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$111.33
7.59
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $125.15 | $125.15 | $126.06 | $126.06 | $118.66 | $118.66 | $118.92 | $118.92 | 2,657,342 | $2,657,144.00 |
| 04-16-2026 | $110.64 | $110.64 | $111.88 | $111.88 | $109.71 | $109.71 | $111.33 | $111.33 | 1,367,101 | $1,367,101.00 |
| 04-15-2026 | $109.97 | $109.97 | $110.28 | $110.28 | $108.49 | $108.49 | $109.16 | $109.16 | 1,072,130 | $1,072,130.00 |
| 04-14-2026 | $110.61 | $110.61 | $111.76 | $111.76 | $110.39 | $110.39 | $110.48 | $110.48 | 660,872 | $660,872.00 |
| 04-13-2026 | $109.13 | $109.13 | $110.46 | $110.46 | $108.13 | $108.13 | $110.38 | $110.38 | 589,420 | $589,420.00 |
| 04-10-2026 | $111.31 | $111.31 | $111.57 | $111.57 | $109.70 | $109.70 | $110.14 | $110.14 | 450,500 | $450,500.00 |
| 04-09-2026 | $110.32 | $110.32 | $110.91 | $110.91 | $109.30 | $109.30 | $109.98 | $109.98 | 981,131 | $981,131.00 |
| 04-08-2026 | $113.11 | $113.11 | $113.11 | $113.11 | $110.37 | $110.37 | $110.51 | $110.51 | 981,352 | $981,352.00 |
| 04-07-2026 | $104.33 | $104.33 | $105.25 | $105.25 | $103.48 | $103.48 | $104.13 | $104.13 | 707,809 | $707,809.00 |
| 04-06-2026 | $104.73 | $104.73 | $105.28 | $105.28 | $104.32 | $104.32 | $105.24 | $105.24 | 390,147 | $390,147.00 |