ALV
Autoliv (ALV)
NYSE
$111.85$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $8.2B
    Market Cap
  • -9.95%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -7.69%
    Low Price$111.85
    High Price$125.20
  • 3 Months
    -3.09%
    Low Price$111.85
    High Price$124.48
  • 1 Year
    -9.95%
    Low Price$98.88
    High Price$130.76
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
118.20
119.40
117.13
118.33
-1.36%
669,830
06/25/2026
118.91
120.50
118.26
119.95
+1.61%
598,636
06/24/2026
116.16
118.29
116.16
118.06
+1.94%
786,766
06/23/2026
115.66
117.40
114.57
115.81
-1.44%
695,959
06/22/2026
116.59
118.82
116.57
117.50
+0.08%
1,032,218
06/18/2026
115.33
117.60
115.33
117.40
+1.65%
1,244,028
06/17/2026
120.32
121.65
115.39
115.50
-4.62%
624,974
06/16/2026
124.47
124.59
120.97
121.09
-3.05%
728,691
06/15/2026
130.54
130.95
124.74
124.90
-2.13%
927,578
06/12/2026
129.23
129.71
127.08
127.62
-0.52%
545,268
06/11/2026
124.01
128.34
123.15
128.29
+4.08%
713,106
06/10/2026
124.36
124.50
122.90
123.25
-1.59%
801,624
06/09/2026
128.20
128.82
122.57
125.25
-1.63%
1,150,919
06/08/2026
127.05
128.31
126.84
127.32
+0.53%
541,079
06/05/2026
128.18
128.24
125.68
126.66
-2.13%
752,674
06/04/2026
129.57
129.89
127.89
129.42
-0.06%
581,885
06/03/2026
128.73
130.59
128.30
129.50
-0.96%
937,483
06/02/2026
127.70
131.23
127.58
130.76
+3.12%
497,324
06/01/2026
124.69
126.98
123.84
126.81
+0.46%
465,321
05/29/2026
128.23
129.23
126.12
126.22
-1.41%
870,290
05/28/2026
127.50
128.45
126.63
128.03
-0.41%
718,401
05/27/2026
128.47
129.33
127.89
128.55
+1.74%
615,806
05/26/2026
124.12
126.88
124.09
126.36
+3.69%
574,769
05/22/2026
120.60
122.34
119.95
121.86
+2.07%
440,791
05/21/2026
116.76
120.33
115.81
119.39
+2.02%
653,862
05/20/2026
114.33
117.48
113.38
117.03
+2.77%
818,779
05/20/2026
$0.87 Dividend
05/19/2026
112.61
114.56
111.53
113.87
-0.23%
1,258,511
05/18/2026
113.59
114.92
112.45
114.13
+0.84%
910,252
05/15/2026
116.09
116.16
112.64
113.18
-4.80%
965,017