Autoliv, Inc. Common Stock (ALV)

Historical Prices For Autoliv, Inc. Common Stock (ALV)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	111.35	113.70	110.79	112.08	1,595,735	112.08
7/17/2025	115.93	116.99	114.96	116.78	1,393,112	116.78
7/16/2025	114.92	117.22	114.68	116.81	946,478	116.81
7/15/2025	117.99	118.42	115.51	115.64	764,740	115.64
7/14/2025	116.72	118.01	115.89	117.54	730,919	117.54
7/11/2025	118.20	118.63	117.38	117.66	544,498	117.66
7/10/2025	117.40	118.98	117.17	118.00	544,351	118.00
7/09/2025	117.46	117.84	116.48	117.17	751,252	117.17
7/08/2025	116.33	116.79	114.72	115.62	1,257,567	115.62
7/07/2025	116.24	117.71	115.24	116.32	936,486	116.32
7/03/2025	118.06	118.09	117.19	117.74	732,431	117.74
7/02/2025	115.57	118.12	115.57	118.34	1,155,110	118.34
7/01/2025	111.55	115.25	111.55	114.61	672,899	114.61
6/30/2025	110.08	112.20	110.08	111.90	643,216	111.90
6/27/2025	112.64	113.19	111.88	113.10	705,713	113.10
6/26/2025	111.30	111.79	110.25	111.13	692,587	111.13
6/25/2025	113.20	113.20	110.50	110.65	762,625	110.65
6/24/2025	110.98	112.11	110.82	111.93	593,346	111.93
6/23/2025	108.67	110.61	108.57	110.44	1,486,250	110.44
6/20/2025	111.06	111.61	108.91	109.20	1,773,846	109.20
6/18/2025	109.43	111.18	109.13	110.30	947,641	110.30
6/17/2025	110.28	111.33	110.03	110.04	597,286	110.04
6/16/2025	110.40	112.00	109.81	111.35	640,541	111.35
6/13/2025	108.72	110.11	108.17	108.57	630,747	108.57
6/12/2025	108.96	110.31	108.54	109.98	587,710	109.98
6/11/2025	108.29	109.40	108.06	108.95	645,885	108.95
6/10/2025	106.00	108.31	105.62	107.93	837,713	107.93
6/09/2025	105.52	106.23	105.15	105.22	663,857	105.22
6/06/2025	106.21	106.21	105.11	105.62	394,358	105.62
6/05/2025	104.32	105.52	103.70	105.17	789,624	105.17
6/04/2025	106.01	106.06	101.67	103.41	1,207,183	103.41
6/03/2025	101.12	103.19	100.99	102.68	544,242	102.68
6/02/2025	102.04	102.06	100.75	101.31	491,550	101.31
5/30/2025	102.75	103.59	101.96	102.82	692,318	102.82
5/29/2025	105.45	105.53	104.07	104.65	421,562	104.65
5/28/2025	104.72	105.60	104.35	104.65	685,931	104.65
5/27/2025	102.44	104.17	102.33	104.03	644,851	104.03
5/23/2025	98.81	101.03	98.45	100.79	587,916	100.79
5/22/2025	100.16	101.25	99.69	100.62	444,468	100.62
5/21/2025	101.09	101.71	100.31	100.54	517,535	100.54
5/20/2025	102.00	102.83	101.41	101.98	293,761	101.98
5/19/2025	100.76	102.14	100.70	101.99	399,396	101.99
5/16/2025	101.00	102.20	100.81	101.95	550,138	101.95
5/15/2025	100.53	101.23	100.05	100.92	656,792	100.92
5/14/2025	102.36	102.40	101.20	101.62	441,102	101.62
5/13/2025	101.42	102.20	100.87	102.11	418,080	102.11
5/12/2025	100.97	102.95	100.78	101.01	631,216	101.01
5/09/2025	97.65	98.45	97.51	97.96	786,379	97.96
5/08/2025	94.59	96.55	94.33	95.23	442,028	95.23
5/07/2025	94.74	95.03	93.22	93.70	418,558	93.70
5/06/2025	94.13	94.98	93.20	93.31	440,958	93.31
5/05/2025	93.74	95.50	93.49	94.54	531,704	94.54
5/02/2025	95.35	95.69	93.69	94.30	445,630	94.30
5/01/2025	93.72	94.37	92.47	93.27	777,150	93.27
4/30/2025	91.74	93.42	91.34	93.23	672,666	93.23
4/29/2025	91.38	93.51	91.38	93.18	485,251	93.18
4/28/2025	91.89	92.74	91.50	92.11	641,595	92.11
4/25/2025	91.03	91.85	90.58	91.13	468,218	91.13
4/24/2025	89.96	92.40	89.01	92.20	746,385	92.20
4/23/2025	90.63	91.92	88.64	88.91	845,206	88.91
4/22/2025	86.33	88.62	86.33	88.39	649,941	88.39
4/21/2025	85.52	86.16	84.60	85.50	703,366	85.50