ALV - AUTOLIV INC
112.13
-0.940 -0.838%
Share volume: 902,546
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
12.68%
PREVIOUS CLOSE
CHG
CHG%
$113.07
-0.94
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $113.07 | $113.07 | $113.72 | $113.72 | $110.97 | $110.97 | $112.13 | $112.13 | 902,546 | $902,546.00 |
| 03-03-2026 | $111.12 | $111.12 | $113.09 | $113.09 | $109.27 | $109.27 | $113.07 | $113.07 | 971,852 | $971,852.00 |
| 03-02-2026 | $116.15 | $116.15 | $117.35 | $117.35 | $114.81 | $114.81 | $116.98 | $116.98 | 723,132 | $723,132.00 |
| 02-27-2026 | $119.93 | $119.93 | $120.79 | $120.79 | $117.95 | $117.95 | $118.52 | $118.52 | 567,717 | $567,717.00 |
| 02-26-2026 | $121.37 | $121.37 | $121.98 | $121.98 | $119.62 | $119.62 | $120.76 | $120.76 | 570,526 | $570,526.00 |
| 02-25-2026 | $124.12 | $124.12 | $124.12 | $124.12 | $120.52 | $120.52 | $120.77 | $120.77 | 672,581 | $672,581.00 |
| 02-24-2026 | $122.03 | $122.03 | $124.40 | $124.40 | $121.50 | $121.50 | $123.43 | $123.43 | 631,458 | $631,458.00 |
| 02-23-2026 | $122.71 | $122.71 | $122.87 | $122.87 | $120.33 | $120.33 | $121.75 | $121.75 | 518,310 | $518,310.00 |
| 02-20-2026 | $123.36 | $123.36 | $124.81 | $124.81 | $122.38 | $122.38 | $123.07 | $123.07 | 1,150,938 | $1,150,938.00 |
| 02-19-2026 | $123.90 | $123.90 | $125.01 | $125.01 | $123.10 | $123.10 | $123.15 | $123.15 | 840,741 | $840,741.00 |