Autoliv, Inc. Common Stock (ALV)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	88.76	91.23	88.63	90.34	504,370	90.34
4/01/2025	89.89	89.90	88.15	89.49	1,331,136	89.49
3/31/2025	88.08	89.11	87.68	88.45	1,003,537	88.45
3/28/2025	90.90	91.30	88.63	89.23	920,704	89.23
3/27/2025	92.48	93.27	90.04	91.54	1,253,347	91.54
3/26/2025	93.61	95.18	92.57	94.88	955,336	94.88
3/25/2025	93.47	93.77	92.51	93.74	676,390	93.74
3/24/2025	91.00	92.75	90.94	92.26	733,919	92.26
3/21/2025	89.41	90.04	88.58	89.22	4,176,236	89.22
3/20/2025	90.53	92.13	90.40	90.88	901,862	90.88
3/19/2025	89.16	91.50	89.08	91.33	857,207	91.33
3/18/2025	90.59	90.59	88.53	88.62	695,265	88.62
3/17/2025	90.18	91.05	89.75	89.76	735,224	89.76
3/14/2025	88.71	90.56	88.17	90.15	2,288,091	90.15
3/13/2025	89.63	90.61	87.55	87.68	1,334,496	87.68
3/12/2025	93.33	93.60	90.59	91.07	876,076	91.07
3/11/2025	94.78	95.42	92.76	93.32	643,116	93.32
3/10/2025	96.81	97.91	94.71	95.76	1,115,442	95.76
3/07/2025	96.39	97.92	95.28	97.25	822,694	97.25
3/06/2025	97.78	99.45	96.97	97.28	729,347	97.28
3/05/2025	97.08	98.30	94.74	98.01	1,141,425	98.01
3/04/2025	92.92	94.15	91.38	92.50	1,122,901	92.50
3/03/2025	98.63	99.45	94.81	95.53	870,580	95.53
2/28/2025	96.19	98.40	95.94	97.35	732,656	97.35
2/27/2025	96.74	98.25	95.94	96.60	583,167	96.60
2/26/2025	98.69	99.46	97.49	98.08	633,762	98.08
2/25/2025	99.19	99.93	97.87	99.03	711,807	99.03
2/24/2025	97.63	99.26	96.67	98.23	514,040	98.23
2/21/2025	99.35	99.51	96.47	97.41	860,801	97.41
2/20/2025	99.15	99.56	98.06	99.09	683,257	99.09
2/19/2025	99.24	99.53	97.55	98.59	766,451	98.59
2/18/2025	98.76	100.77	98.18	100.64	751,788	100.64
2/14/2025	96.56	98.29	96.45	98.15	962,825	98.15
2/13/2025	94.44	96.00	93.93	95.04	1,034,303	95.04
2/12/2025	93.10	93.40	92.18	92.80	955,564	92.80
2/11/2025	91.02	93.59	91.02	92.78	934,428	92.78
2/10/2025	92.76	93.14	90.97	91.04	658,426	91.04
2/07/2025	94.31	94.31	92.26	93.41	745,393	93.41
2/06/2025	95.38	95.90	93.09	93.98	736,456	93.98
2/05/2025	93.75	94.57	93.17	94.45	926,563	94.45
2/04/2025	93.49	94.95	93.47	94.26	853,415	94.26
2/03/2025	92.95	96.19	91.69	93.91	1,478,877	93.91
1/31/2025	96.91	99.47	95.62	96.66	1,593,759	96.66
1/30/2025	102.65	102.80	100.83	101.32	1,009,775	101.32
1/29/2025	100.44	101.64	99.99	101.10	848,727	101.10
1/28/2025	100.25	101.55	99.66	99.84	730,582	99.84
1/27/2025	102.79	103.74	101.41	101.87	841,820	101.87
1/24/2025	101.99	102.89	100.59	102.70	849,206	102.70
1/23/2025	99.56	100.88	99.26	100.77	495,604	100.77
1/22/2025	99.80	100.75	99.33	99.49	690,639	99.49
1/21/2025	98.93	99.42	97.61	99.38	484,333	99.38
1/17/2025	98.53	98.91	97.85	98.12	427,438	98.12
1/16/2025	97.43	97.95	96.48	97.81	385,637	97.81
1/15/2025	98.70	98.97	96.99	97.16	614,663	97.16
1/14/2025	96.42	97.90	96.14	97.58	1,182,486	97.58
1/13/2025	93.05	95.38	92.50	95.23	793,394	95.23
1/10/2025	95.22	96.57	93.29	93.45	592,893	93.45
1/08/2025	94.11	94.51	92.71	93.48	638,675	93.48
1/07/2025	95.54	96.21	94.38	95.06	601,640	95.06
1/06/2025	94.43	95.40	93.41	93.74	476,688	93.74
1/03/2025	93.00	93.65	91.47	93.29	403,917	93.29