ALV - AUTOLIV INC
90.15
2.470 2.740%
Share volume: 2,288,091
Last Updated: 03-14-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$87.68
2.47
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $88.71 | $88.71 | $90.56 | $90.56 | $88.17 | $88.17 | $90.15 | $90.15 | 2,288,091 | $2,287,461.00 |
| 03-13-2025 | $89.63 | $89.63 | $90.61 | $90.61 | $87.55 | $87.55 | $87.68 | $87.68 | 1,334,497 | $1,334,497.00 |
| 03-12-2025 | $93.33 | $93.33 | $93.60 | $93.60 | $90.59 | $90.59 | $91.07 | $91.07 | 876,076 | $876,076.00 |
| 03-11-2025 | $94.78 | $94.78 | $95.42 | $95.42 | $92.76 | $92.76 | $93.32 | $93.32 | 643,116 | $643,116.00 |
| 03-10-2025 | $96.81 | $96.81 | $97.91 | $97.91 | $94.71 | $94.71 | $95.76 | $95.76 | 1,115,442 | $1,115,442.00 |
| 03-07-2025 | $96.39 | $96.39 | $97.92 | $97.92 | $95.28 | $95.28 | $97.25 | $97.25 | 822,694 | $822,694.00 |
| 03-06-2025 | $97.78 | $97.78 | $99.45 | $99.45 | $96.97 | $96.97 | $97.28 | $97.28 | 729,347 | $729,347.00 |
| 03-05-2025 | $97.08 | $97.08 | $98.30 | $98.30 | $94.74 | $94.74 | $98.01 | $98.01 | 1,141,425 | $1,141,425.00 |
| 03-04-2025 | $92.92 | $92.92 | $94.15 | $94.15 | $91.38 | $91.38 | $92.50 | $92.50 | 1,122,901 | $1,122,901.00 |
| 03-03-2025 | $98.63 | $98.63 | $99.45 | $99.45 | $94.81 | $94.81 | $95.53 | $95.53 | 870,580 | $870,580.00 |