ALV - AUTOLIV INC
107.63
-0.230 -0.214%
Share volume: 812,749
Last Updated: 03-11-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$107.86
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $107.97 | $107.97 | $109.43 | $109.43 | $107.41 | $107.41 | $107.63 | $107.63 | 812,749 | $812,749.00 |
| 03-10-2026 | $110.98 | $110.98 | $111.04 | $111.04 | $107.68 | $107.68 | $107.86 | $107.86 | 796,632 | $796,632.00 |
| 03-09-2026 | $108.79 | $108.79 | $110.10 | $110.10 | $106.95 | $106.95 | $109.45 | $109.45 | 832,849 | $832,849.00 |
| 03-06-2026 | $109.15 | $109.15 | $111.16 | $111.16 | $107.88 | $107.88 | $111.00 | $111.00 | 673,754 | $673,754.00 |
| 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 |