ALV - AUTOLIV INC
117.69
-3.670 -3.118%
Share volume: 939,391
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$121.36
-3.67
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $121.47 | $121.47 | $123.02 | $123.02 | $117.54 | $117.54 | $117.69 | $117.69 | 939,391 | $939,391.00 |
| 04-20-2026 | $119.61 | $119.61 | $121.78 | $121.78 | $119.13 | $119.13 | $121.36 | $121.36 | 1,100,449 | $1,100,449.00 |
| 04-17-2026 | $125.15 | $125.15 | $126.06 | $126.06 | $118.66 | $118.66 | $118.92 | $118.92 | 2,657,342 | $2,657,342.00 |
| 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 |