ALV - AUTOLIV INC
102.53
-2.580 -2.516%
Share volume: 617,747
Last Updated: 03-27-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$105.11
-2.58
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $104.17 | $104.17 | $104.93 | $104.93 | $102.42 | $102.42 | $102.53 | $102.53 | 617,747 | $612,647.00 |
| 03-26-2026 | $104.06 | $104.06 | $105.92 | $105.92 | $103.83 | $103.83 | $105.11 | $105.11 | 649,001 | $649,001.00 |
| 03-25-2026 | $106.40 | $106.40 | $106.60 | $106.60 | $104.43 | $104.43 | $105.11 | $105.11 | 611,308 | $611,308.00 |
| 03-24-2026 | $103.28 | $103.28 | $105.69 | $105.69 | $103.19 | $103.19 | $105.01 | $105.01 | 685,852 | $685,852.00 |
| 03-23-2026 | $102.98 | $102.98 | $105.06 | $105.06 | $102.45 | $102.45 | $104.36 | $104.36 | 955,824 | $955,824.00 |
| 03-20-2026 | $100.62 | $100.62 | $101.00 | $101.00 | $99.16 | $99.16 | $100.34 | $100.34 | 3,164,167 | $3,164,167.00 |
| 03-19-2026 | $100.50 | $100.50 | $102.43 | $102.43 | $100.00 | $100.00 | $101.74 | $101.74 | 981,771 | $981,771.00 |
| 03-18-2026 | $103.03 | $103.03 | $104.06 | $104.06 | $101.92 | $101.92 | $102.08 | $102.08 | 566,743 | $566,743.00 |
| 03-17-2026 | $105.52 | $105.52 | $105.67 | $105.67 | $103.80 | $103.80 | $104.20 | $104.20 | 935,501 | $935,501.00 |
| 03-16-2026 | $103.58 | $103.58 | $104.29 | $104.29 | $103.04 | $103.04 | $103.78 | $103.78 | 772,783 | $772,783.00 |