NYSE:ALV | Historical Stock Price | AUTOLIV INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.30$19.72$37.74$72.25$138.29$264.711997-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.55$67.81444,160——
2012-12-28$47.50$66.34468,866——
2012-12-27$47.81$66.77632,095——
2012-12-26$47.40$66.20422,646——
2012-12-24$47.51$66.36215,973——
2012-12-21$47.46$66.29919,134——
2012-12-20$47.46$66.29691,085——
2012-12-19$46.95$65.56699,830——
2012-12-18$46.75$65.29749,104——
2012-12-17$45.39$63.39497,320——
2012-12-14$44.76$62.52550,897——
2012-12-13$44.55$62.22700,246——
2012-12-12$45.45$63.48744,384——
2012-12-11$44.78$62.54634,038——
2012-12-10$44.45$62.07476,500——
2012-12-07$44.19$61.72730,921——
2012-12-06$44.20$61.73777,696——
2012-12-05$43.75$61.10632,234——
2012-12-04$43.90$61.31757,987——
2012-12-03$43.00$60.05688,726——
2012-11-30$43.49$60.74784,220——
2012-11-29$43.36$60.55643,893——
2012-11-28$42.94$59.97795,185——
2012-11-27$43.09$60.181,392,442——
2012-11-26$42.61$59.51687,199——
2012-11-23$42.95$59.99585,320——
2012-11-21$41.86$58.46623,351——
2012-11-20$41.38$57.791,071,814——
2012-11-19$41.01$57.27975,070——
2012-11-16$39.87$55.181,192,292——
2012-11-15$39.78$55.051,226,298——
2012-11-14$39.74$55.001,580,793——
2012-11-13$40.35$55.85926,629——
2012-11-12$41.04$56.80721,482——
2012-11-09$40.83$56.511,134,412——
2012-11-08$40.61$56.201,131,636——
2012-11-07$41.46$57.38777,141——
2012-11-06$42.39$58.67643,754——
2012-11-05$41.66$57.66715,792——
2012-11-02$41.64$57.63420,564——
2012-11-01$42.23$58.44811,147——
2012-10-31$41.50$57.431,309,439——
2012-10-26$40.34$55.83738,971——
2012-10-25$40.79$56.45788,662——
2012-10-24$41.15$56.961,332,896——
2012-10-23$41.12$56.914,459,922——
2012-10-22$45.84$63.44636,814——
2012-10-19$45.12$62.44576,159——
2012-10-18$45.85$63.46861,115——
2012-10-17$44.92$62.17362,268——
2012-10-16$44.88$62.11397,662——
2012-10-15$44.60$61.72512,588——
2012-10-12$44.24$61.22607,389——
2012-10-11$44.33$61.35676,511——
2012-10-10$43.83$60.65810,870——
2012-10-09$44.93$62.18796,712——
2012-10-08$45.86$63.48518,140——
2012-10-05$46.32$64.10967,714——
2012-10-04$46.99$65.03374,621——
2012-10-03$45.98$63.64504,399——
2012-10-02$46.46$64.30938,566——
2012-10-01$45.76$63.331,024,899——
2012-09-28$44.65$61.79549,093——
2012-09-27$44.85$62.07620,297——
2012-09-26$44.63$61.77822,390——
2012-09-25$44.92$62.17784,775——
2012-09-24$46.12$63.84498,153——
2012-09-21$45.99$63.66684,978——
2012-09-20$46.40$64.22697,054——
2012-09-19$47.15$65.26471,920——
2012-09-18$46.74$64.68361,574——
2012-09-17$47.26$65.40968,130——
2012-09-14$47.86$66.241,580,932——
2012-09-13$45.48$62.95701,634——
2012-09-12$45.38$62.81632,234——
2012-09-11$44.99$62.26325,625——
2012-09-10$44.65$61.80479,276——
2012-09-07$44.87$62.10614,329——
2012-09-06$43.39$60.06696,082——
2012-09-05$42.15$58.33390,583——
2012-09-04$42.23$58.44590,178——
2012-08-31$42.72$59.121,358,297——
2012-08-30$42.38$58.66920,244——
2012-08-29$43.05$59.591,006,855——
2012-08-28$43.16$59.73544,374——
2012-08-27$43.29$59.92549,370——
2012-08-24$43.67$60.44476,223——
2012-08-23$43.73$60.53437,081——
2012-08-22$44.03$60.93567,970——
2012-08-21$43.88$60.72430,974——
2012-08-20$44.14$61.08675,123——
2012-08-17$45.04$61.86550,203——
2012-08-16$44.49$61.11589,484——
2012-08-15$43.57$59.84394,608——
2012-08-14$43.26$59.43596,285——
2012-08-13$43.39$59.60531,465——
2012-08-10$43.42$59.64756,460——
2012-08-09$43.12$59.23636,537——
2012-08-08$42.50$58.38567,970——
2012-08-07$42.30$58.101,011,574——
2012-08-06$41.28$56.71510,784——
2012-08-03$40.76$55.99552,008——
2012-08-02$39.11$53.73986,452——
2012-08-01$39.87$54.77816,283——
2012-07-31$40.76$55.98898,452——
2012-07-30$40.63$55.811,764,564——
2012-07-27$40.40$55.491,167,030——
2012-07-26$38.67$53.111,258,361——
2012-07-25$37.41$51.381,402,713——
2012-07-24$37.42$51.401,654,080——
2012-07-23$39.09$53.691,102,766——
2012-07-20$39.97$54.901,777,056——
2012-07-19$40.81$56.051,413,956——
2012-07-18$40.27$55.321,650,054——
2012-07-17$39.23$53.89729,394——
2012-07-16$38.52$52.92674,013——
2012-07-13$38.93$53.47507,453——
2012-07-12$38.15$52.40632,928——
2012-07-11$38.62$53.04951,196——
2012-07-10$38.71$53.17739,110——
2012-07-09$38.96$53.52749,381——
2012-07-06$39.34$54.041,350,524——
2012-07-05$40.41$55.511,411,735——
2012-07-03$40.66$55.85885,405——
2012-07-02$39.34$54.031,042,804——
2012-06-29$39.38$54.091,337,754——
2012-06-28$37.94$52.111,185,352——
2012-06-27$37.84$51.98825,027——
2012-06-26$37.38$51.351,365,792——
2012-06-25$37.63$51.691,145,655——
2012-06-22$38.87$53.398,955,654——
2012-06-21$39.23$53.891,378,145——
2012-06-20$40.05$55.011,485,854——
2012-06-19$39.78$54.651,460,731——
2012-06-18$38.40$52.751,219,219——
2012-06-15$38.02$52.221,375,230——
2012-06-14$37.62$51.671,362,877——
2012-06-13$37.86$52.001,864,778——
2012-06-12$39.22$53.882,585,844——
2012-06-11$39.42$54.142,255,084——
2012-06-08$41.25$56.66722,176——
2012-06-07$41.02$56.34845,014——
2012-06-06$40.99$56.30996,306——
2012-06-05$39.72$54.56648,890——
2012-06-04$39.57$54.361,290,146——
2012-06-01$39.49$54.24958,414——
2012-05-31$41.65$57.211,678,092——
2012-05-30$41.40$56.87874,995——
2012-05-29$42.65$58.591,481,690——
2012-05-25$41.18$56.571,064,457——
2012-05-24$41.36$56.81437,081——
2012-05-23$41.58$57.11935,512——
2012-05-22$41.22$56.621,450,182——
2012-05-21$40.35$55.431,319,710——
2012-05-18$39.78$54.171,323,458——
2012-05-17$40.94$55.75848,068——
2012-05-16$41.79$56.91679,842——
2012-05-15$42.14$57.391,022,678——
2012-05-14$42.67$58.11718,984——
2012-05-11$42.90$58.42813,368——
2012-05-10$43.11$58.71756,738——
2012-05-09$43.15$58.761,089,996——
2012-05-08$43.89$59.771,383,836——
2012-05-07$43.72$59.55826,554——
2012-05-04$43.42$59.141,246,146——
2012-05-03$44.86$61.101,168,696——
2012-05-02$46.06$62.731,189,655——
2012-05-01$46.02$62.681,063,902——
2012-04-30$45.20$61.561,280,708——
2012-04-27$47.05$64.081,796,766——
2012-04-26$47.81$65.11836,131——
2012-04-25$47.03$64.05929,405——
2012-04-24$45.80$62.37873,330——
2012-04-23$45.84$62.431,440,883——
2012-04-20$47.39$64.541,663,657——
2012-04-19$46.50$63.331,027,953——
2012-04-18$46.85$63.81474,141——
2012-04-17$47.13$64.18825,444——
2012-04-16$46.19$62.90547,150——
2012-04-13$45.86$62.46819,059——
2012-04-12$46.70$63.60723,842——
2012-04-11$46.02$62.68693,306——
2012-04-10$45.63$62.151,416,870——
2012-04-09$46.62$63.49577,547——
2012-04-05$47.95$65.31565,749——
2012-04-04$47.90$65.24895,399——
2012-04-03$49.26$67.08790,327——
2012-04-02$49.45$67.35961,190——
2012-03-30$48.31$65.791,197,983——
2012-03-29$47.57$64.79430,002——
2012-03-28$47.63$64.87589,761——
2012-03-27$48.41$65.94437,220——
2012-03-26$48.60$66.19716,347——
2012-03-23$47.90$65.24453,321——
2012-03-22$47.59$64.82897,203——
2012-03-21$47.74$65.01958,830——
2012-03-20$48.05$65.441,419,785——
2012-03-19$49.65$67.61500,790——
2012-03-16$49.63$67.59403,769——
2012-03-15$49.75$67.75779,084——
2012-03-14$49.39$67.27512,866——
2012-03-13$49.17$66.971,108,318——
2012-03-12$47.20$64.29909,140——
2012-03-09$47.64$64.88873,330——
2012-03-08$47.18$64.25744,801——
2012-03-07$45.96$62.59716,208——
2012-03-06$46.07$62.74951,474——
2012-03-05$47.74$65.02977,152——
2012-03-02$48.85$66.53777,835——
2012-03-01$49.01$66.75868,888——
2012-02-29$47.98$65.35525,219——
2012-02-28$48.34$65.83594,064——
2012-02-27$48.69$66.31852,371——
2012-02-24$49.14$66.93845,292——
2012-02-23$48.08$65.48816,005——
2012-02-22$48.27$65.74827,109——
2012-02-21$48.95$66.661,567,191——
2012-02-17$48.77$66.421,082,779——
2012-02-16$48.54$66.11791,438——
2012-02-15$47.05$64.07967,991——
2012-02-14$47.00$64.001,092,495——
2012-02-13$47.01$64.021,128,722——
2012-02-10$47.13$63.741,202,980——
2012-02-09$47.49$64.241,207,699——
2012-02-08$47.31$63.99841,822——
2012-02-07$46.97$63.531,251,837——
2012-02-06$47.39$64.10809,898——
2012-02-03$47.64$64.431,639,783——
2012-02-02$46.36$62.712,222,049——
2012-02-01$46.77$63.252,224,825——
2012-01-31$45.45$61.481,372,038——
2012-01-30$45.88$62.05642,366——
2012-01-27$45.72$61.84399,883——
2012-01-26$46.05$62.29772,144——
2012-01-25$45.96$62.16917,190——
2012-01-24$45.85$62.01725,369——
2012-01-23$45.99$62.211,121,504——
2012-01-20$45.25$61.21922,604——
2012-01-19$44.33$59.96977,430——
2012-01-18$44.29$59.901,167,863——
2012-01-17$42.69$57.741,070,703——
2012-01-13$41.96$56.75549,926——
2012-01-12$42.23$57.11809,343——
2012-01-11$42.14$57.00720,233——
2012-01-10$42.36$57.30984,647——
2012-01-09$40.61$54.92673,319——
2012-01-06$40.70$55.05643,477——
2012-01-05$40.54$54.83675,678——
2012-01-04$40.01$54.111,185,630——
2012-01-03$39.81$53.85967,714——