Mail

ALV - Autoliv, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	82.23	85.03	82.23	84.17	84.17	633,600
May 25, 2023	80.47	81.89	80.19	81.69	81.69	1,011,700
May 24, 2023	82.87	83.03	80.79	81.01	81.01	1,098,100
May 24, 2023	0.66 Dividend
May 23, 2023	85.96	86.86	84.49	84.53	83.87	864,900
May 22, 2023	86.70	86.92	86.06	86.35	85.68	697,700
May 19, 2023	88.30	88.48	86.80	86.98	86.30	792,500
May 18, 2023	86.05	87.25	86.05	87.23	86.55	621,000
May 17, 2023	85.52	86.74	84.44	86.43	85.76	665,200
May 16, 2023	85.43	86.04	84.89	84.92	84.26	798,500
May 15, 2023	87.76	87.98	86.78	87.14	86.46	694,900
May 12, 2023	88.78	88.99	87.11	87.99	87.30	868,600
May 11, 2023	87.78	88.88	87.68	88.83	88.14	798,900
May 10, 2023	88.92	89.40	86.87	87.90	87.21	876,100
May 09, 2023	86.63	87.62	86.63	87.35	86.67	792,700
May 08, 2023	85.96	87.41	85.61	87.36	86.68	941,100
May 05, 2023	83.59	85.79	83.59	85.58	84.91	776,300
May 04, 2023	84.95	85.21	82.15	82.37	81.73	1,131,100
May 03, 2023	84.78	85.47	84.37	84.46	83.80	1,074,600
May 02, 2023	84.05	85.09	83.34	84.79	84.13	955,200
May 01, 2023	86.04	86.87	85.29	85.55	84.88	540,300
Apr 28, 2023	84.45	85.83	84.26	85.81	85.14	653,800
Apr 27, 2023	85.77	85.94	83.65	84.99	84.33	894,100
Apr 26, 2023	85.41	86.99	85.41	85.81	85.14	942,200
Apr 25, 2023	86.62	86.74	85.37	85.48	84.81	909,900
Apr 24, 2023	86.96	87.86	85.95	86.75	86.07	1,509,600
Apr 21, 2023	87.11	88.64	84.67	87.09	86.41	3,767,100
Apr 20, 2023	90.68	92.76	90.26	91.93	91.21	1,468,800
Apr 19, 2023	91.50	92.94	91.30	92.91	92.18	1,072,600
Apr 18, 2023	93.40	93.78	91.75	92.32	91.60	899,700
Apr 17, 2023	91.99	92.22	90.45	92.00	91.28	1,054,000
Apr 14, 2023	90.83	92.58	90.75	91.87	91.15	942,400
Apr 13, 2023	89.24	89.83	88.42	89.76	89.06	637,900
Apr 12, 2023	89.82	90.28	88.56	88.92	88.23	549,700
Apr 11, 2023	88.64	89.55	88.44	89.25	88.55	688,800
Apr 10, 2023	87.25	88.61	86.98	88.57	87.88	522,700
Apr 06, 2023	87.69	87.69	86.55	87.48	86.80	731,900
Apr 05, 2023	89.75	89.79	87.79	88.67	87.98	639,100
Apr 04, 2023	93.13	93.28	90.39	91.05	90.34	732,400
Apr 03, 2023	93.14	93.89	92.42	92.86	92.13	641,000
Mar 31, 2023	93.05	93.38	92.56	93.36	92.63	873,500
Mar 30, 2023	92.48	93.14	91.75	92.44	91.72	666,900
Mar 29, 2023	90.21	91.16	89.85	90.99	90.28	843,200
Mar 28, 2023	89.98	90.32	89.43	90.15	89.45	990,800
Mar 27, 2023	90.04	90.42	88.16	89.21	88.51	742,200
Mar 24, 2023	87.47	89.41	86.98	89.24	88.54	874,700
Mar 23, 2023	88.64	89.17	87.13	87.99	87.30	953,300
Mar 22, 2023	89.00	90.12	87.86	87.92	87.23	1,046,600
Mar 21, 2023	88.70	90.05	88.62	89.42	88.72	1,161,000
Mar 20, 2023	87.45	88.40	86.37	86.67	85.99	1,364,600
Mar 17, 2023	88.45	88.56	86.07	87.38	86.70	12,459,500
Mar 16, 2023	87.01	90.00	86.91	89.89	89.19	1,546,600
Mar 15, 2023	87.56	88.34	86.21	88.22	87.53	1,768,400
Mar 14, 2023	91.78	93.18	91.11	92.00	91.28	1,693,000
Mar 13, 2023	88.58	90.33	87.35	89.57	88.87	1,765,900
Mar 10, 2023	93.91	94.04	90.56	91.69	90.97	1,321,900
Mar 09, 2023	95.18	96.20	93.39	93.55	92.82	1,102,100
Mar 08, 2023	94.49	95.62	94.13	95.29	94.55	1,057,500
Mar 07, 2023	95.32	95.95	93.54	94.11	93.38	2,023,200
Mar 07, 2023	0.66 Dividend
Mar 06, 2023	97.45	97.45	96.00	96.14	94.73	3,363,500
Mar 03, 2023	94.06	95.14	93.25	95.08	93.69	872,700
Mar 02, 2023	92.40	93.25	91.73	93.25	91.89	664,000
Mar 01, 2023	93.34	94.54	93.07	94.05	92.68	993,200
Feb 28, 2023	92.95	93.43	92.41	92.58	91.23	1,136,300
Feb 27, 2023	92.88	94.15	92.88	93.16	91.80	1,369,300
Feb 24, 2023	89.91	91.63	89.72	91.37	90.03	2,173,600
Feb 23, 2023	90.78	91.87	90.23	91.49	90.15	1,084,900
Feb 22, 2023	90.10	90.97	89.64	90.43	89.11	1,219,600
Feb 21, 2023	91.66	92.27	90.00	90.21	88.89	1,451,800
Feb 17, 2023	89.21	90.90	88.58	90.42	89.10	792,000
Feb 16, 2023	88.88	90.58	88.49	89.27	87.96	783,500
Feb 15, 2023	89.25	90.21	89.12	89.86	88.55	560,000
Feb 14, 2023	88.90	90.83	88.63	90.51	89.19	762,700
Feb 13, 2023	89.28	90.45	89.16	90.26	88.94	712,700
Feb 10, 2023	89.93	89.95	88.97	89.34	88.03	579,400
Feb 09, 2023	92.73	93.28	91.58	91.60	90.26	1,127,600
Feb 08, 2023	90.77	91.35	90.43	91.05	89.72	902,500
Feb 07, 2023	90.39	92.07	89.30	91.76	90.42	1,171,600
Feb 06, 2023	89.35	90.56	88.59	90.53	89.21	1,186,100
Feb 03, 2023	89.10	91.12	88.90	90.27	88.95	1,022,700
Feb 02, 2023	91.52	93.40	90.27	91.90	90.56	1,317,000
Feb 01, 2023	91.26	92.22	90.15	91.57	90.23	780,500
Jan 31, 2023	90.05	92.12	89.86	92.12	90.77	1,292,800
Jan 30, 2023	91.42	91.78	90.12	91.01	89.68	1,158,300
Jan 27, 2023	90.43	93.78	90.37	92.78	91.42	2,080,000
Jan 26, 2023	84.23	84.94	82.80	84.93	83.69	884,500
Jan 25, 2023	82.66	83.67	82.27	83.57	82.35	765,900
Jan 24, 2023	82.82	84.38	82.39	83.61	82.39	801,500
Jan 23, 2023	83.15	85.37	83.00	84.85	83.61	765,500
Jan 20, 2023	80.86	81.91	80.57	81.84	80.64	581,800
Jan 19, 2023	80.62	80.93	79.59	80.20	79.03	642,800
Jan 18, 2023	82.62	83.42	81.06	81.13	79.94	681,900
Jan 17, 2023	81.20	82.31	80.93	81.14	79.95	779,600
Jan 13, 2023	79.11	80.35	78.68	80.34	79.17	720,800
Jan 12, 2023	79.70	80.54	78.74	80.08	78.91	887,600
Jan 11, 2023	79.03	80.31	78.76	80.31	79.14	723,600
Jan 10, 2023	78.63	78.98	78.00	78.82	77.67	580,900
Jan 09, 2023	79.43	80.11	78.67	78.70	77.55	707,100
Jan 06, 2023	77.76	79.25	77.41	78.49	77.34	625,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...