Autoliv Inc (ALV) Historical Stock Data
121.27 ↓0.26 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALV is down -0.02% a day on average. There have been 14 days where Autoliv Inc closed green and 16 days where ALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 122.06 | 121.27 | ↓$0.79 (-0.65%) | 120.67 | 122.44 | 413.38K |
| 2025-12-11 | 121.09 | 121.53 | ↑$0.45 (0.37%) | 120.41 | 122.23 | 645.63K |
| 2025-12-10 | 116.92 | 119.87 | ↑$2.95 (2.52%) | 116.60 | 120.50 | 652.33K |
| 2025-12-09 | 116.81 | 116.09 | ↓$0.72 (-0.62%) | 115.99 | 117.87 | 601.81K |
| 2025-12-08 | 119.00 | 117.53 | ↓$1.47 (-1.24%) | 117.21 | 119.66 | 587.78K |
| 2025-12-05 | 118.61 | 117.44 | ↓$1.17 (-0.99%) | 117.34 | 119.46 | 457.73K |
| 2025-12-04 | 119.86 | 118.28 | ↓$1.58 (-1.32%) | 117.87 | 120.39 | 416.69K |
| 2025-12-03 | 118.82 | 119.78 | ↑$0.96 (0.81%) | 118.43 | 121.45 | 607.52K |
| 2025-12-02 | 118.93 | 117.89 | ↓$1.04 (-0.87%) | 116.55 | 119.00 | 468.20K |
| 2025-12-01 | 118.27 | 118.58 | ↑$0.31 (0.26%) | 117.54 | 118.71 | 622.82K |
| 2025-11-28 | 118.88 | 117.99 | ↓$0.89 (-0.75%) | 117.50 | 119.48 | 419.72K |
| 2025-11-26 | 118.47 | 118.26 | ↓$0.21 (-0.18%) | 117.18 | 119.74 | 606.15K |
| 2025-11-25 | 116.06 | 117.38 | ↑$1.32 (1.14%) | 115.91 | 117.78 | 724.11K |
| 2025-11-24 | 116.61 | 115.03 | ↓$1.58 (-1.35%) | 114.93 | 116.94 | 811.06K |
| 2025-11-21 | 112.83 | 116.67 | ↑$3.84 (3.40%) | 112.49 | 116.86 | 662.59K |
| 2025-11-20 | 117.04 | 112.69 | ↓$4.35 (-3.72%) | 112.58 | 117.25 | 804.96K |
| 2025-11-19 | 117.67 | 116.65 | ↓$1.02 (-0.87%) | 116.15 | 117.76 | 508.80K |
| 2025-11-18 | 115.98 | 117.35 | ↑$1.37 (1.18%) | 115.77 | 118.51 | 493.89K |
| 2025-11-17 | 119.80 | 117.12 | ↓$2.68 (-2.24%) | 116.71 | 120.18 | 454.13K |
| 2025-11-14 | 120.69 | 120.76 | ↑$0.07 (0.06%) | 119.33 | 121.54 | 510.99K |
| 2025-11-13 | 124.52 | 122.91 | ↓$1.61 (-1.29%) | 122.14 | 125.44 | 480.78K |
| 2025-11-12 | 123.45 | 124.51 | ↑$1.06 (0.86%) | 123.45 | 125.30 | 531.98K |
| 2025-11-11 | 123.17 | 123.14 | ↓$0.03 (-0.02%) | 122.59 | 123.79 | 414.64K |
| 2025-11-10 | 122.39 | 122.32 | ↓$0.07 (-0.06%) | 121.62 | 123.23 | 445.50K |
| 2025-11-07 | 120.23 | 121.76 | ↑$1.54 (1.28%) | 119.53 | 121.84 | 492.11K |
| 2025-11-06 | 120.60 | 119.91 | ↓$0.69 (-0.57%) | 118.94 | 121.18 | 497.65K |
| 2025-11-05 | 119.90 | 121.40 | ↑$1.50 (1.25%) | 119.75 | 122.07 | 521.95K |
| 2025-11-04 | 118.45 | 119.71 | ↑$1.26 (1.06%) | 118.05 | 120.07 | 449.86K |
| 2025-11-03 | 117.50 | 119.11 | ↑$1.61 (1.37%) | 117.13 | 119.53 | 761.19K |
| 2025-10-31 | 116.12 | 116.80 | ↑$0.68 (0.59%) | 115.00 | 117.00 | 407.51K |
Create an account or log in to view more rows.
$ALV we need to get moving
$ALV is being added
$ALV LOL
$ALV Be patient !!
$ALV the redness has arrived
$ALV Starting a small position
$ALV Hold on to your Butts.
$ALV somebody knows something
$ALV just added more
$ALV Buy the dip.