ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALV Autoliv Inc

109.65
0.69 (0.63%)
Jul 12 2024 - Closed
Delayed by 15 minutes

ALV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 109.65 0.69 0.63% 109.15 110.75 109.15 559,791
Jul 11 2024 108.96 1.90 1.77% 108.34 109.535 108.065 456,356
Jul 10 2024 107.06 0.66 0.62% 106.46 107.77 106.11 494,909
Jul 09 2024 106.40 -1.58 -1.46% 107.70 107.70 105.85 1,187,729
Jul 08 2024 107.98 1.27 1.19% 110.06 111.065 107.63 1,153,205
Jul 05 2024 106.71 -1.84 -1.70% 108.73 108.73 106.50 565,802
Jul 03 2024 108.55 1.21 1.13% 108.46 109.585 107.89 431,361
Jul 02 2024 107.34 0.35 0.33% 107.09 107.95 106.53 706,434
Jul 01 2024 106.99 0.70 0.66% 107.85 108.25 106.34 728,423
Jun 28 2024 106.29 0.00 0.00% 106.29 106.29 106.29 0
Jun 27 2024 106.29 -2.25 -2.07% 107.55 107.55 106.03 639,922
Jun 26 2024 108.54 -0.27 -0.25% 107.34 109.30 107.025 773,578
Jun 25 2024 108.81 -1.39 -1.26% 108.92 109.37 108.62 707,097
Jun 24 2024 110.20 1.95 1.80% 108.87 110.67 108.87 742,333
Jun 21 2024 108.25 1.61 1.51% 106.64 108.30 106.26 1,183,300
Jun 20 2024 106.64 -2.16 -1.99% 108.73 110.06 106.45 1,299,116
Jun 18 2024 108.80 -3.28 -2.93% 112.08 112.27 108.30 1,503,330
Jun 17 2024 112.08 2.73 2.50% 110.62 112.32 110.525 750,017
Jun 14 2024 109.35 -4.35 -3.83% 110.94 111.55 108.13 1,280,242
Jun 13 2024 113.70 -0.19 -0.17% 112.87 113.70 111.934 1,248,352
Jun 12 2024 113.89 0.37 0.33% 114.92 116.16 113.15 887,760
Jun 11 2024 113.52 -5.66 -4.75% 117.93 118.00 112.46 1,576,601
Jun 10 2024 119.18 -0.33 -0.28% 118.19 119.74 118.03 637,303
Jun 07 2024 119.51 -0.23 -0.19% 118.86 120.14 118.85 790,947
Jun 06 2024 119.74 -0.39 -0.32% 119.84 121.38 119.35 444,527
Jun 05 2024 120.13 -1.04 -0.86% 120.70 121.435 119.33 782,418
Jun 04 2024 121.17 -5.72 -4.51% 125.03 125.45 120.77 1,325,910
Jun 03 2024 126.89 -0.68 -0.53% 128.21 128.66 126.35 729,436
May 31 2024 127.57 0.87 0.69% 126.86 127.695 126.415 655,852
May 30 2024 126.70 0.70 0.56% 126.48 127.07 126.18 641,930
May 29 2024 126.00 -3.11 -2.41% 127.55 127.81 125.90 652,157
May 28 2024 129.11 3.38 2.69% 127.78 129.38 127.41 595,993
May 24 2024 125.73 1.34 1.08% 124.92 126.08 124.91 413,878
May 23 2024 124.39 -0.57 -0.46% 126.15 126.21 123.49 625,035
May 22 2024 124.96 -1.30 -1.03% 125.21 125.76 124.44 406,424
May 21 2024 126.26 0.98 0.78% 125.02 126.52 124.74 422,738
May 20 2024 125.28 0.10 0.08% 125.06 125.845 124.65 249,576
May 17 2024 125.18 -1.03 -0.82% 126.20 126.55 125.00 336,838
May 16 2024 126.21 0.38 0.30% 125.83 127.21 125.50 406,588
May 15 2024 125.83 3.79 3.11% 122.49 125.99 122.47 546,529
May 14 2024 122.04 -0.48 -0.39% 122.95 123.33 121.61 435,058
May 13 2024 122.52 -1.82 -1.46% 124.48 124.73 122.45 328,431
May 10 2024 124.34 -0.66 -0.53% 125.24 125.62 123.97 371,208
May 09 2024 125.00 0.56 0.45% 124.74 125.53 124.26 420,370
May 08 2024 124.44 0.48 0.39% 122.94 124.53 122.57 375,369
May 07 2024 123.96 0.11 0.09% 123.73 125.91 123.73 635,546
May 06 2024 123.85 2.47 2.03% 121.82 123.97 121.82 497,897
May 03 2024 121.38 -0.42 -0.34% 122.66 123.11 120.78 606,869
May 02 2024 121.80 1.37 1.14% 121.95 122.43 121.24 591,341
May 01 2024 120.43 0.64 0.53% 119.48 122.56 119.48 454,792
Apr 30 2024 119.79 -1.45 -1.20% 119.59 121.77 118.03 740,789
Apr 29 2024 121.24 -1.05 -0.86% 122.04 122.65 120.89 810,525
Apr 26 2024 122.29 6.44 5.56% 120.49 125.91 120.05 1,500,131
Apr 25 2024 115.85 -2.09 -1.77% 116.27 116.82 115.105 855,114
Apr 24 2024 117.94 -0.05 -0.04% 117.30 118.75 117.275 737,094
Apr 23 2024 117.99 0.71 0.61% 117.43 118.38 116.89 416,381
Apr 22 2024 117.28 2.45 2.13% 116.11 117.83 115.42 457,249
Apr 19 2024 114.83 0.47 0.41% 114.78 115.58 113.96 537,491
Apr 18 2024 114.36 -1.33 -1.15% 116.24 116.35 113.97 494,295
Apr 17 2024 115.69 0.08 0.07% 116.53 116.81 115.35 469,355
Apr 16 2024 115.61 -0.28 -0.24% 114.85 116.29 114.285 408,904
Apr 15 2024 115.89 0.63 0.55% 117.90 117.97 114.815 441,663

Your Recent History

Delayed Upgrade Clock