ALV - Autoliv Inc.
110.43
-1.700 -1.539%
Share volume: 765,739
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.95%
PREVIOUS CLOSE
CHG
CHG%
$112.13
-1.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $110.91 | $110.91 | $111.84 | $111.84 | $109.70 | $109.70 | $110.43 | $110.43 | 765,739 | $765,739.00 |
| 03-04-2026 | $113.07 | $113.07 | $113.72 | $113.72 | $110.97 | $110.97 | $112.13 | $112.13 | 904,074 | $904,074.00 |
| 03-03-2026 | $111.12 | $110.27 | $113.09 | $112.22 | $109.27 | $108.43 | $113.07 | $112.20 | 971,852 | $971,852.00 |
| 03-02-2026 | $116.15 | $115.26 | $117.35 | $116.45 | $114.81 | $113.93 | $116.98 | $116.08 | 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 |