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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.41$139.10166,300——
2019-12-30$84.67$139.53203,100——
2019-12-27$85.72$141.26270,100——
2019-12-26$85.44$140.8083,400——
2019-12-24$85.28$140.5369,700——
2019-12-23$85.61$141.08245,400——
2019-12-20$85.97$141.67444,800——
2019-12-19$86.46$142.48330,500——
2019-12-18$86.79$143.02363,800——
2019-12-17$86.00$141.72329,000——
2019-12-16$85.52$140.93573,400——
2019-12-13$84.62$139.44253,000——
2019-12-12$85.78$141.36325,700——
2019-12-11$83.22$137.14241,500——
2019-12-10$82.37$135.74253,900——
2019-12-09$81.87$134.91246,200——
2019-12-06$83.01$136.79308,100——
2019-12-05$82.09$135.28704,300——
2019-12-04$81.14$133.71323,400——
2019-12-03$80.86$133.25360,700——
2019-12-02$82.15$135.37264,900——
2019-11-29$81.72$134.67218,400——
2019-11-27$82.91$136.63252,800——
2019-11-26$82.86$136.54347,000——
2019-11-25$82.77$136.40356,100——
2019-11-22$81.94$135.03361,200——
2019-11-21$79.42$130.88523,700——
2019-11-20$78.53$129.41432,800——
2019-11-19$80.15$132.08565,300——
2019-11-18$82.22$134.47398,000——
2019-11-15$83.34$136.30249,500——
2019-11-14$82.80$135.42227,500——
2019-11-13$82.70$135.25381,600——
2019-11-12$84.06$137.48335,000——
2019-11-11$84.93$138.90367,500——
2019-11-08$86.31$141.16186,600——
2019-11-07$85.95$140.57298,600——
2019-11-06$84.39$138.02346,800——
2019-11-05$84.55$138.28547,600——
2019-11-04$82.73$135.30318,500——
2019-11-01$79.42$129.89350,600——
2019-10-31$77.84$127.30430,700——
2019-10-30$78.09$127.71595,900——
2019-10-29$79.71$130.36604,600——
2019-10-28$81.48$133.26689,100——
2019-10-25$82.07$134.22790,300——
2019-10-24$82.36$134.70587,500——
2019-10-23$83.15$135.99889,600——
2019-10-22$81.64$133.52586,400——
2019-10-21$81.44$133.19516,700——
2019-10-18$80.35$131.41737,400——
2019-10-17$79.74$130.41681,400——
2019-10-16$80.61$131.83425,000——
2019-10-15$79.91$130.69629,500——
2019-10-14$78.84$128.94279,200——
2019-10-11$79.22$129.56464,200——
2019-10-10$76.34$124.85313,800——
2019-10-09$75.50$123.48385,000——
2019-10-08$74.50$121.84523,300——
2019-10-07$76.50$125.11626,600——
2019-10-04$76.80$125.60867,700——
2019-10-03$75.46$123.41464,600——
2019-10-02$74.98$122.63624,400——
2019-10-01$76.06$124.39815,800——
2019-09-30$78.88$129.01856,700——
2019-09-27$77.92$127.44746,000——
2019-09-26$78.49$128.37409,300——
2019-09-25$77.77$127.19471,900——
2019-09-24$77.05$126.01757,700——
2019-09-23$76.64$125.341,050,600——
2019-09-20$78.25$127.971,207,800——
2019-09-19$79.28$129.66667,600——
2019-09-18$78.99$129.19527,600——
2019-09-17$78.97$129.15560,400——
2019-09-16$79.41$129.87311,800——
2019-09-13$79.68$130.31511,700——
2019-09-12$79.38$129.82452,700——
2019-09-11$78.63$128.60701,600——
2019-09-10$79.21$129.54698,400——
2019-09-09$78.10$127.73644,600——
2019-09-06$74.72$122.20544,600——
2019-09-05$74.17$121.301,079,900——
2019-09-04$69.45$113.58511,400——
2019-09-03$67.33$110.12376,400——
2019-08-30$68.40$111.87425,900——
2019-08-29$67.96$111.15431,300——
2019-08-28$66.37$108.55405,700——
2019-08-27$64.58$105.62424,300——
2019-08-26$64.23$105.05360,100——
2019-08-23$63.47$103.80346,100——
2019-08-22$65.65$107.37294,600——
2019-08-21$66.49$108.74530,800——
2019-08-20$64.40$105.32331,000——
2019-08-19$66.19$107.24399,600——
2019-08-16$65.83$106.65451,600——
2019-08-15$63.30$102.56527,500——
2019-08-14$65.02$105.34547,800——
2019-08-13$67.99$110.15430,900——
2019-08-12$67.03$108.60294,300——
2019-08-09$68.30$110.66354,600——
2019-08-08$69.68$112.89355,400——
2019-08-07$68.60$111.14438,500——
2019-08-06$68.32$110.69324,000——
2019-08-05$67.50$109.36761,600——
2019-08-02$69.48$112.57405,600——
2019-08-01$69.87$113.20545,200——
2019-07-31$72.15$116.89780,700——
2019-07-30$72.59$117.61466,800——
2019-07-29$74.27$120.33626,000——
2019-07-26$74.27$120.33358,100——
2019-07-25$74.57$120.81707,400——
2019-07-24$77.03$124.80749,600——
2019-07-23$74.46$120.64969,000——
2019-07-22$72.07$116.76676,000——
2019-07-19$71.89$116.471,597,700——
2019-07-18$69.77$113.04658,100——
2019-07-17$69.83$113.13709,300——
2019-07-16$70.00$113.411,298,300——
2019-07-15$68.63$111.19591,300——
2019-07-12$68.05$110.25476,000——
2019-07-11$66.16$107.19378,400——
2019-07-10$66.62$107.93426,500——
2019-07-09$66.08$107.06379,900——
2019-07-08$66.36$107.51554,500——
2019-07-05$67.75$109.76225,200——
2019-07-03$67.67$109.64322,300——
2019-07-02$67.61$109.54483,500——
2019-07-01$69.35$112.36371,400——
2019-06-28$70.51$114.24407,800——
2019-06-27$70.50$114.22521,000——
2019-06-26$69.07$111.90569,700——
2019-06-25$67.57$109.47420,800——
2019-06-24$67.68$109.65478,100——
2019-06-21$67.30$109.041,168,600——
2019-06-20$68.01$110.19607,900——
2019-06-19$66.45$107.66421,000——
2019-06-18$66.90$108.39788,300——
2019-06-17$64.71$104.842,142,000——
2019-06-14$65.98$106.90491,900——
2019-06-13$66.67$108.01811,900——
2019-06-12$66.52$107.77332,800——
2019-06-11$68.24$110.56622,000——
2019-06-10$68.75$111.38859,000——
2019-06-07$66.39$107.56424,400——
2019-06-06$65.98$106.90385,800——
2019-06-05$65.42$105.99629,100——
2019-06-04$66.04$106.99745,200——
2019-06-03$63.43$102.77701,300——
2019-05-31$61.57$99.75939,000——
2019-05-30$64.28$104.14602,900——
2019-05-29$65.17$105.58612,000——
2019-05-28$66.55$107.821,195,700——
2019-05-24$66.00$106.93803,300——
2019-05-23$64.49$104.481,020,600——
2019-05-22$64.71$104.84793,200——
2019-05-21$67.33$109.08897,700——
2019-05-20$67.23$107.92970,900——
2019-05-17$68.64$110.18690,400——
2019-05-16$70.39$112.99442,900——
2019-05-15$71.51$114.79765,300——
2019-05-14$71.76$115.19506,900——
2019-05-13$71.24$114.35526,300——
2019-05-10$74.65$119.83407,300——
2019-05-09$73.91$118.64874,200——
2019-05-08$76.30$122.48601,200——
2019-05-07$75.32$120.90672,500——
2019-05-06$77.50$124.40363,100——
2019-05-03$78.71$126.35277,400——
2019-05-02$78.53$126.06739,200——
2019-05-01$77.51$124.42780,800——
2019-04-30$78.49$125.991,072,000——
2019-04-29$81.53$130.87577,900——
2019-04-26$82.57$132.541,375,200——
2019-04-25$79.71$127.95691,300——
2019-04-24$83.95$134.76437,300——
2019-04-23$84.62$135.83441,600——
2019-04-22$85.36$137.02384,500——
2019-04-18$86.75$139.25489,800——
2019-04-17$85.50$137.24675,600——
2019-04-16$82.80$132.91408,800——
2019-04-15$83.53$134.08549,200——
2019-04-12$83.76$134.45719,400——
2019-04-11$81.25$130.42454,000——
2019-04-10$80.26$128.83631,200——
2019-04-09$78.71$126.35446,200——
2019-04-08$79.75$128.01388,400——
2019-04-05$78.65$126.25557,400——
2019-04-04$79.60$127.77423,600——
2019-04-03$79.01$126.83715,200——
2019-04-02$76.91$123.46393,300——
2019-04-01$76.86$123.38558,000——
2019-03-29$73.53$118.03604,300——
2019-03-28$73.47$117.93468,900——
2019-03-27$73.35$117.74522,400——
2019-03-26$74.19$119.09403,100——
2019-03-25$74.19$119.09391,100——
2019-03-22$73.93$118.67451,900——
2019-03-21$77.32$124.11416,800——
2019-03-20$76.84$123.34610,700——
2019-03-19$78.74$126.39421,500——
2019-03-18$78.58$126.14533,700——
2019-03-15$78.67$126.281,130,900——
2019-03-14$76.68$123.09755,900——
2019-03-13$77.73$124.77454,100——
2019-03-12$77.58$124.53354,800——
2019-03-11$78.20$125.53350,500——
2019-03-08$76.77$123.23573,800——
2019-03-07$78.22$125.56749,100——
2019-03-06$80.41$129.07718,200——
2019-03-05$82.86$133.01349,500——
2019-03-04$82.87$133.02437,200——
2019-03-01$82.76$132.85666,300——
2019-02-28$81.81$131.32519,200——
2019-02-27$83.27$133.67366,100——
2019-02-26$82.68$132.72327,000——
2019-02-25$82.41$132.28540,200——
2019-02-22$81.23$130.39423,900——
2019-02-21$79.32$127.32769,700——
2019-02-20$82.77$131.87721,800——
2019-02-19$79.80$127.14405,700——
2019-02-15$78.23$124.63479,800——
2019-02-14$76.16$121.34455,800——
2019-02-13$76.38$121.69394,500——
2019-02-12$75.80$120.76619,000——
2019-02-11$73.75$117.50658,000——
2019-02-08$73.72$117.45437,400——
2019-02-07$75.37$120.08627,300——
2019-02-06$77.97$124.22478,700——
2019-02-05$77.42$123.34571,400——
2019-02-04$77.50$123.47554,800——
2019-02-01$78.52$125.10513,500——
2019-01-31$79.85$127.22855,700——
2019-01-30$79.25$126.261,066,400——
2019-01-29$77.61$123.651,855,100——
2019-01-28$82.38$131.251,574,900——
2019-01-25$80.97$129.00609,500——
2019-01-24$78.31$124.76583,700——
2019-01-23$76.53$121.93507,700——
2019-01-22$76.80$122.36606,700——
2019-01-18$79.51$126.67836,300——
2019-01-17$77.78$123.92690,900——
2019-01-16$77.64$123.69738,000——
2019-01-15$78.18$124.551,365,900——
2019-01-14$76.53$121.93627,800——
2019-01-11$76.01$121.10796,300——
2019-01-10$77.35$123.23730,100——
2019-01-09$77.09$122.821,137,300——
2019-01-08$75.12$119.68835,000——
2019-01-07$71.39$113.74663,900——
2019-01-04$70.44$112.22735,400——
2019-01-03$67.97$108.29510,700——
2019-01-02$70.41$112.18744,800——