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
02 Jun 2023	83.76	85.26	83.76	84.88	84.88	950,900
01 Jun 2023	81.95	82.70	81.60	81.93	81.93	1,016,200
31 May 2023	81.05	81.99	79.66	81.50	81.50	1,731,500
30 May 2023	83.99	84.40	82.02	82.27	82.27	918,400
26 May 2023	82.23	85.03	82.23	84.17	84.17	633,600
25 May 2023	80.47	81.89	80.19	81.69	81.69	1,011,700
24 May 2023	82.87	83.03	80.79	81.01	81.01	1,098,100
24 May 2023	0.66 Dividend
23 May 2023	85.96	86.86	84.49	84.53	83.87	864,900
22 May 2023	86.70	86.92	86.06	86.35	85.68	697,700
19 May 2023	88.30	88.48	86.80	86.98	86.30	792,500
18 May 2023	86.05	87.25	86.05	87.23	86.55	621,000
17 May 2023	85.52	86.74	84.44	86.43	85.76	665,200
16 May 2023	85.43	86.04	84.89	84.92	84.26	798,500
15 May 2023	87.76	87.98	86.78	87.14	86.46	694,900
12 May 2023	88.78	88.99	87.11	87.99	87.30	868,600
11 May 2023	87.78	88.88	87.68	88.83	88.14	798,900
10 May 2023	88.92	89.40	86.87	87.90	87.21	876,100
09 May 2023	86.63	87.62	86.63	87.35	86.67	792,700
08 May 2023	85.96	87.41	85.61	87.36	86.68	941,100
05 May 2023	83.59	85.79	83.59	85.58	84.91	776,300
04 May 2023	84.95	85.21	82.15	82.37	81.73	1,131,100
03 May 2023	84.78	85.47	84.37	84.46	83.80	1,074,600
02 May 2023	84.05	85.09	83.34	84.79	84.13	955,200
01 May 2023	86.04	86.87	85.29	85.55	84.88	540,300
28 Apr 2023	84.45	85.83	84.26	85.81	85.14	653,800
27 Apr 2023	85.77	85.94	83.65	84.99	84.33	894,100
26 Apr 2023	85.41	86.99	85.41	85.81	85.14	942,200
25 Apr 2023	86.62	86.74	85.37	85.48	84.81	909,900
24 Apr 2023	86.96	87.86	85.95	86.75	86.07	1,509,600
21 Apr 2023	87.11	88.64	84.67	87.09	86.41	3,767,100
20 Apr 2023	90.68	92.76	90.26	91.93	91.21	1,468,800
19 Apr 2023	91.50	92.94	91.30	92.91	92.18	1,072,600
18 Apr 2023	93.40	93.78	91.75	92.32	91.60	899,700
17 Apr 2023	91.99	92.22	90.45	92.00	91.28	1,054,000
14 Apr 2023	90.83	92.58	90.75	91.87	91.15	942,400
13 Apr 2023	89.24	89.83	88.42	89.76	89.06	637,900
12 Apr 2023	89.82	90.28	88.56	88.92	88.23	549,700
11 Apr 2023	88.64	89.55	88.44	89.25	88.55	688,800
10 Apr 2023	87.25	88.61	86.98	88.57	87.88	522,700
06 Apr 2023	87.69	87.69	86.55	87.48	86.80	731,900
05 Apr 2023	89.75	89.79	87.79	88.67	87.98	639,100
04 Apr 2023	93.13	93.28	90.39	91.05	90.34	732,400
03 Apr 2023	93.14	93.89	92.42	92.86	92.13	641,000
31 Mar 2023	93.05	93.38	92.56	93.36	92.63	873,500
30 Mar 2023	92.48	93.14	91.75	92.44	91.72	666,900
29 Mar 2023	90.21	91.16	89.85	90.99	90.28	843,200
28 Mar 2023	89.98	90.32	89.43	90.15	89.45	990,800
27 Mar 2023	90.04	90.42	88.16	89.21	88.51	742,200
24 Mar 2023	87.47	89.41	86.98	89.24	88.54	874,700
23 Mar 2023	88.64	89.17	87.13	87.99	87.30	953,300
22 Mar 2023	89.00	90.12	87.86	87.92	87.23	1,046,600
21 Mar 2023	88.70	90.05	88.62	89.42	88.72	1,161,000
20 Mar 2023	87.45	88.40	86.37	86.67	85.99	1,364,600
17 Mar 2023	88.45	88.56	86.07	87.38	86.70	12,459,500
16 Mar 2023	87.01	90.00	86.91	89.89	89.19	1,546,600
15 Mar 2023	87.56	88.34	86.21	88.22	87.53	1,768,400
14 Mar 2023	91.78	93.18	91.11	92.00	91.28	1,693,000
13 Mar 2023	88.58	90.33	87.35	89.57	88.87	1,765,900
10 Mar 2023	93.91	94.04	90.56	91.69	90.97	1,321,900
09 Mar 2023	95.18	96.20	93.39	93.55	92.82	1,102,100
08 Mar 2023	94.49	95.62	94.13	95.29	94.55	1,057,500
07 Mar 2023	95.32	95.95	93.54	94.11	93.38	2,023,200
07 Mar 2023	0.66 Dividend
06 Mar 2023	97.45	97.45	96.00	96.14	94.73	3,363,500
03 Mar 2023	94.06	95.14	93.25	95.08	93.69	872,700
02 Mar 2023	92.40	93.25	91.73	93.25	91.89	664,000
01 Mar 2023	93.34	94.54	93.07	94.05	92.68	993,200
28 Feb 2023	92.95	93.43	92.41	92.58	91.23	1,136,300
27 Feb 2023	92.88	94.15	92.88	93.16	91.80	1,369,300
24 Feb 2023	89.91	91.63	89.72	91.37	90.03	2,173,600
23 Feb 2023	90.78	91.87	90.23	91.49	90.15	1,084,900
22 Feb 2023	90.10	90.97	89.64	90.43	89.11	1,219,600
21 Feb 2023	91.66	92.27	90.00	90.21	88.89	1,451,800
17 Feb 2023	89.21	90.90	88.58	90.42	89.10	792,000
16 Feb 2023	88.88	90.58	88.49	89.27	87.96	783,500
15 Feb 2023	89.25	90.21	89.12	89.86	88.55	560,000
14 Feb 2023	88.90	90.83	88.63	90.51	89.19	762,700
13 Feb 2023	89.28	90.45	89.16	90.26	88.94	712,700
10 Feb 2023	89.93	89.95	88.97	89.34	88.03	579,400
09 Feb 2023	92.73	93.28	91.58	91.60	90.26	1,127,600
08 Feb 2023	90.77	91.35	90.43	91.05	89.72	902,500
07 Feb 2023	90.39	92.07	89.30	91.76	90.42	1,171,600
06 Feb 2023	89.35	90.56	88.59	90.53	89.21	1,186,100
03 Feb 2023	89.10	91.12	88.90	90.27	88.95	1,022,700
02 Feb 2023	91.52	93.40	90.27	91.90	90.56	1,317,000
01 Feb 2023	91.26	92.22	90.15	91.57	90.23	780,500
31 Jan 2023	90.05	92.12	89.86	92.12	90.77	1,292,800
30 Jan 2023	91.42	91.78	90.12	91.01	89.68	1,158,300
27 Jan 2023	90.43	93.78	90.37	92.78	91.42	2,080,000
26 Jan 2023	84.23	84.94	82.80	84.93	83.69	884,500
25 Jan 2023	82.66	83.67	82.27	83.57	82.35	765,900
24 Jan 2023	82.82	84.38	82.39	83.61	82.39	801,500
23 Jan 2023	83.15	85.37	83.00	84.85	83.61	765,500
20 Jan 2023	80.86	81.91	80.57	81.84	80.64	581,800
19 Jan 2023	80.62	80.93	79.59	80.20	79.03	642,800
18 Jan 2023	82.62	83.42	81.06	81.13	79.94	681,900
17 Jan 2023	81.20	82.31	80.93	81.14	79.95	779,600
13 Jan 2023	79.11	80.35	78.68	80.34	79.17	720,800
12 Jan 2023	79.70	80.54	78.74	80.08	78.91	887,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...