Autoliv Inc (ALV) Historical Stock Data

74.48 ↑3.98 (5.65%)
As of Market Close on October 4th, 2022.

Historical Data

In the past 30 trading days, ALV is up 0.39% a day on average. There have been 17 days where Autoliv Inc closed green and 13 days where ALV closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0472.5574.48↑$1.93 (2.66%)72.5474.490.99M
2022-10-0368.0470.50↑$2.46 (3.62%)67.4470.650.90M
2022-09-3067.0066.63↓$0.37 (-0.55%)66.5768.51665.92K
2022-09-2968.1267.15↓$0.97 (-1.42%)66.3368.26682.93K
2022-09-2868.6170.30↑$1.69 (2.46%)68.5470.81773.75K
2022-09-2769.5768.72↓$0.85 (-1.22%)67.6069.96819.36K
2022-09-2666.9468.28↑$1.34 (2.00%)66.8568.84834.85K
2022-09-2366.8266.64↓$0.18 (-0.27%)65.7467.281.12M
2022-09-2271.3970.00↓$1.39 (-1.95%)69.6771.61713.29K
2022-09-2170.9771.34↑$0.37 (0.52%)70.9773.571.12M
2022-09-2074.2273.16↓$1.06 (-1.43%)72.9774.22569.48K
2022-09-1972.6475.54↑$2.90 (3.99%)72.6475.67578.13K
2022-09-1672.7173.77↑$1.06 (1.46%)72.4974.00664.38K
2022-09-1573.7273.98↑$0.26 (0.35%)73.6676.31671.86K
2022-09-1475.0874.98↓$0.10 (-0.13%)73.5875.33549.20K
2022-09-1375.6874.90↓$0.78 (-1.03%)74.7476.89653.15K
2022-09-1277.3678.44↑$1.08 (1.40%)77.2578.54535.21K
2022-09-0974.9475.66↑$0.72 (0.96%)74.7675.89344.23K
2022-09-0872.6974.32↑$1.63 (2.24%)72.0674.37738.08K
2022-09-0773.4075.48↑$2.08 (2.83%)73.2375.810.94M
2022-09-0277.9675.59↓$2.37 (-3.04%)75.1378.35541.70K
2022-09-0175.7076.79↑$1.09 (1.44%)74.8476.84653.88K
2022-08-3178.8677.79↓$1.07 (-1.36%)77.7278.94515.70K
2022-08-3079.4778.66↓$0.81 (-1.02%)77.8579.67462.96K
2022-08-2977.7978.59↑$0.80 (1.03%)77.6479.65385.13K
2022-08-2681.6878.28↓$3.40 (-4.16%)77.9381.85694.22K
2022-08-2579.8981.67↑$1.78 (2.23%)79.7881.67395.06K
2022-08-2479.2979.84↑$0.55 (0.69%)79.1680.48423.46K
2022-08-2377.5179.34↑$1.83 (2.36%)77.4579.87688.01K
2022-08-2279.0576.64↓$2.41 (-3.05%)76.3879.42791.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

alexandershoddly

$ALV one of the poorest performed stocks for a big name.

0 Like Report