ALV
Autoliv (ALV)
NYSE
$120.62+$1.75 (+1.48%)
Price as of Nov 13, 2026 12:35 PM EST
  • $8.6B
    Market Cap
  • -0.34%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +7.61%
    Low Price$113.66
    High Price$125.68
  • 3 Months
    -0.92%
    Low Price$109.76
    High Price$125.68
  • 1 Year
    -0.34%
    Low Price$98.88
    High Price$130.76
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
121.07
121.23
118.79
118.86
-2.07%
786,603
11/11/2026
120.15
121.37
119.66
121.37
+0.36%
750,144
11/10/2026
123.77
124.17
120.50
120.93
-2.73%
1,073,856
11/09/2026
125.05
126.00
124.31
124.33
+0.70%
657,712
11/06/2026
121.51
123.83
120.95
123.47
-0.45%
1,039,063
11/05/2026
126.37
127.25
122.58
124.03
-1.31%
945,786
11/04/2026
122.84
126.01
122.47
125.68
+5.29%
919,855
11/03/2026
122.57
122.82
119.20
119.36
-2.72%
671,685
11/02/2026
118.99
123.42
118.97
122.70
+4.39%
1,012,632
10/30/2026
117.23
118.89
116.02
117.54
+0.50%
1,054,384
10/29/2026
116.70
117.98
115.44
116.95
+1.21%
729,964
10/28/2026
116.80
117.22
114.80
115.55
-0.39%
709,605
10/27/2026
116.47
116.47
114.86
116.00
+0.59%
645,225
10/26/2026
114.52
116.03
113.44
115.32
+0.57%
914,547
10/23/2026
115.04
116.95
110.00
114.67
-3.54%
2,185,240
10/23/2026
$2.19 Earnings
10/22/2026
115.52
119.41
115.43
118.88
+2.54%
1,333,930
10/21/2026
117.36
117.48
115.21
115.94
-1.18%
1,047,376
10/20/2026
117.01
118.94
116.59
117.32
+0.71%
767,809
10/19/2026
115.67
117.91
115.48
116.49
+0.43%
631,953
10/16/2026
117.92
118.93
115.76
115.99
+0.03%
705,968
10/15/2026
114.26
116.36
114.26
115.96
+2.02%
615,757
10/14/2026
113.37
113.94
112.81
113.66
-0.11%
542,369
10/13/2026
111.26
113.97
110.60
113.79
+3.02%
805,776
10/12/2026
109.87
110.75
109.32
110.45
+0.63%
748,626
10/09/2026
111.16
111.34
109.76
109.76
-1.14%
540,150
10/08/2026
108.37
111.05
107.12
111.03
+0.46%
970,409
10/07/2026
112.38
112.49
109.88
110.52
-2.24%
1,046,057
10/06/2026
114.63
114.65
112.74
113.05
+0.87%
807,792
10/05/2026
111.74
113.40
110.85
112.07
+0.20%
903,918
10/02/2026
113.89
113.89
111.52
111.85
-1.08%
714,945
10/01/2026
111.63
113.15
110.45
113.07
+1.05%
654,776
09/30/2026
114.06
114.25
111.78
111.89
-1.02%
495,230
09/29/2026
114.13
114.42
112.58
113.04
-0.87%
784,973
09/28/2026
116.32
116.32
112.90
114.03
-2.97%
828,474
09/25/2026
114.67
117.70
113.93
117.52
+3.16%
876,446
09/24/2026
115.69
115.69
113.12
113.92
-1.28%
677,900
09/23/2026
115.17
116.88
114.43
115.40
-2.84%
1,080,020
09/22/2026
118.71
119.19
117.17
118.77
+0.87%
521,624
09/21/2026
117.74
118.15
116.48
117.75
+0.66%
656,516
09/18/2026
117.02
117.77
116.03
116.98
-0.43%
1,832,435
09/17/2026
117.50
117.92
116.44
117.49
+1.40%
543,646
09/16/2026
117.47
117.47
114.35
115.87
-0.28%
485,132
09/15/2026
118.14
118.18
116.08
116.20
-1.94%
584,208
09/14/2026
119.42
120.28
118.50
118.50
-2.17%
487,130
09/11/2026
122.37
122.92
121.08
121.13
-0.03%
445,028
09/10/2026
118.72
121.26
118.38
121.17
+1.66%
458,008
09/09/2026
120.47
121.75
119.07
119.19
-0.88%
564,504
09/08/2026
123.16
123.16
118.33
120.25
-3.95%
938,367
09/04/2026
124.78
125.57
123.91
125.20
+0.12%
559,426
09/03/2026
123.76
125.86
122.99
125.05
+3.20%
609,159
09/02/2026
119.02
121.63
118.52
121.17
+1.64%
734,810
09/01/2026
120.05
121.06
118.90
119.21
-1.65%
492,550
08/31/2026
122.50
122.59
121.07
121.21
-0.70%
577,282
08/28/2026
123.73
124.11
121.54
122.07
+0.02%
387,016
08/28/2026
$0.87 Dividend
08/27/2026
122.02
122.86
120.84
122.05
-0.49%
548,847
08/26/2026
123.16
123.18
121.59
122.66
-0.35%
541,727
08/25/2026
122.99
123.83
122.55
123.09
+0.64%
542,548
08/24/2026
124.39
124.42
121.32
122.31
-1.75%
552,255
08/21/2026
122.30
124.76
122.30
124.48
+3.02%
523,522
08/20/2026
119.53
120.97
118.99
120.83
-0.47%
529,511
08/19/2026
120.44
122.00
120.20
121.40
+1.65%
797,478
08/18/2026
120.19
120.54
119.13
119.43
-0.40%
402,436
08/17/2026
120.88
121.14
119.91
119.91
-1.11%
428,243
08/14/2026
120.75
121.83
120.42
121.25
+0.58%
442,146
08/13/2026
120.72
120.94
119.63
120.55
+0.49%
366,894
08/12/2026
121.18
121.18
119.32
119.96
-1.26%
506,451
08/11/2026
120.95
122.15
120.77
121.49
+0.51%
326,125
08/10/2026
121.25
121.68
119.67
120.88
-0.91%
547,686
08/07/2026
120.76
123.12
120.48
121.99
+1.90%
457,140
08/06/2026
122.42
122.42
119.51
119.72
-2.07%
511,801
08/05/2026
124.68
125.74
122.23
122.25
-1.17%
614,345
08/04/2026
121.80
123.85
119.98
123.70
+0.65%
637,756
08/03/2026
122.98
124.01
122.07
122.90
+0.50%
544,469
07/31/2026
122.43
123.15
120.31
122.30
-0.80%
663,571
07/30/2026
126.00
126.00
121.26
123.28
-0.49%
590,498
07/29/2026
122.89
125.17
122.76
123.89
+0.53%
655,736
07/28/2026
119.14
123.58
119.14
123.23
+3.75%
536,549
07/27/2026
117.94
119.05
116.64
118.77
+1.81%
595,043
07/24/2026
115.35
117.05
114.89
116.66
+1.98%
372,408
07/23/2026
116.12
116.30
113.11
114.39
-3.19%
778,217
07/22/2026
116.93
118.48
116.91
118.17
+1.28%
790,318
07/21/2026
117.23
118.27
115.54
116.68
+0.24%
1,207,159
07/20/2026
119.23
119.23
115.58
116.40
-2.52%
1,025,675
07/17/2026
118.46
121.16
115.92
119.41
-3.78%
1,803,560
07/17/2026
$2.43 Earnings
07/16/2026
122.75
125.45
122.20
124.11
+1.80%
1,650,678
07/15/2026
121.37
124.05
121.16
121.91
+1.07%
838,871
07/14/2026
120.72
121.02
119.25
120.62
-0.33%
743,002
07/13/2026
119.90
121.03
119.15
121.02
+1.35%
737,794
07/10/2026
119.62
120.82
119.21
119.41
+1.10%
563,118
07/09/2026
116.71
118.57
116.70
118.11
+1.45%
555,998
07/08/2026
116.53
117.30
114.32
116.42
-1.44%
733,164
07/07/2026
119.39
119.44
117.68
118.12
-0.73%
615,908
07/06/2026
116.15
119.10
116.15
118.98
+3.09%
524,799
07/02/2026
114.78
116.43
113.94
115.42
+2.56%
674,313
07/01/2026
114.76
114.76
112.49
112.54
-2.44%
553,847
06/30/2026
115.78
117.19
115.25
115.35
-0.29%
584,779
06/29/2026
117.66
117.66
114.97
115.69
-2.23%
606,711