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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.10$153.00302,600——
2020-12-30$93.49$155.31212,100——
2020-12-29$92.27$153.28271,500——
2020-12-28$92.15$153.08526,100——
2020-12-24$92.56$153.76149,400——
2020-12-23$93.17$154.77248,800——
2020-12-22$92.07$152.95367,200——
2020-12-21$91.51$152.02324,200——
2020-12-18$91.87$152.61588,400——
2020-12-17$92.91$154.34347,200——
2020-12-16$92.64$153.89240,800——
2020-12-15$92.89$154.31228,400——
2020-12-14$90.54$150.41266,300——
2020-12-11$91.02$151.20318,900——
2020-12-10$92.06$152.93314,800——
2020-12-09$94.22$156.52312,700——
2020-12-08$92.78$154.13197,500——
2020-12-07$92.80$154.16275,700——
2020-12-04$92.45$153.58385,000——
2020-12-03$90.48$150.31220,900——
2020-12-02$89.86$149.28385,400——
2020-12-01$90.59$150.49581,700——
2020-11-30$89.05$147.93693,700——
2020-11-27$91.35$151.75186,000——
2020-11-25$91.72$152.37591,600——
2020-11-24$93.75$155.74407,300——
2020-11-23$89.77$149.13398,000——
2020-11-20$88.55$147.10278,400——
2020-11-19$89.82$149.21275,900——
2020-11-18$89.37$148.46528,700——
2020-11-17$89.56$148.78319,100——
2020-11-16$89.61$148.86236,000——
2020-11-13$87.37$145.14350,900——
2020-11-12$84.21$139.89319,000——
2020-11-11$85.87$142.65518,900——
2020-11-10$85.64$142.27579,600——
2020-11-09$83.83$139.26580,200——
2020-11-06$79.54$132.13420,300——
2020-11-05$80.43$133.61364,500——
2020-11-04$76.97$127.86397,500——
2020-11-03$78.36$130.17514,200——
2020-11-02$76.00$126.25397,500——
2020-10-30$75.80$125.92390,600——
2020-10-29$75.90$126.09434,700——
2020-10-28$75.23$124.97591,700——
2020-10-27$80.01$132.91505,200——
2020-10-26$82.83$137.60632,600——
2020-10-23$84.94$141.10730,700——
2020-10-22$84.20$139.87556,100——
2020-10-21$82.50$137.05323,100——
2020-10-20$82.76$137.48280,700——
2020-10-19$81.88$136.02326,700——
2020-10-16$83.10$138.05415,500——
2020-10-15$82.27$136.67597,900——
2020-10-14$83.17$138.16733,800——
2020-10-13$82.17$136.50400,500——
2020-10-12$82.10$136.38361,800——
2020-10-09$82.71$137.40343,500——
2020-10-08$82.48$137.02387,600——
2020-10-07$83.37$138.49318,900——
2020-10-06$80.38$133.53399,600——
2020-10-05$81.31$135.07472,400——
2020-10-02$77.58$128.88735,000——
2020-10-01$76.67$127.36717,600——
2020-09-30$72.88$121.07594,700——
2020-09-29$72.87$121.05410,300——
2020-09-28$72.06$119.71271,900——
2020-09-25$69.12$114.82422,500——
2020-09-24$69.36$115.22365,300——
2020-09-23$70.13$116.50343,300——
2020-09-22$71.63$118.99355,900——
2020-09-21$71.30$118.44409,100——
2020-09-18$73.15$121.52947,300——
2020-09-17$74.66$124.03591,200——
2020-09-16$75.71$125.77581,400——
2020-09-15$77.84$129.31343,300——
2020-09-14$79.00$131.23457,000——
2020-09-11$78.22$129.94350,800——
2020-09-10$77.82$129.27494,600——
2020-09-09$78.48$130.37286,500——
2020-09-08$77.53$128.79469,500——
2020-09-04$77.83$129.29341,200——
2020-09-03$76.86$127.68764,900——
2020-09-02$79.85$132.65405,200——
2020-09-01$78.48$130.37389,700——
2020-08-31$78.34$130.14678,200——
2020-08-28$79.07$131.35469,200——
2020-08-27$77.46$128.68740,700——
2020-08-26$75.69$125.74704,200——
2020-08-25$72.61$120.62611,400——
2020-08-24$70.87$117.73169,300——
2020-08-21$69.30$115.12154,500——
2020-08-20$69.84$116.02317,600——
2020-08-19$71.07$118.06182,000——
2020-08-18$71.90$119.44260,400——
2020-08-17$72.32$120.14210,400——
2020-08-14$72.25$120.02254,700——
2020-08-13$72.62$120.64373,200——
2020-08-12$72.37$120.22368,100——
2020-08-11$70.91$117.80659,400——
2020-08-10$69.62$115.65283,700——
2020-08-07$67.42$112.00286,700——
2020-08-06$68.28$113.43317,500——
2020-08-05$68.94$114.52295,800——
2020-08-04$67.85$112.71410,200——
2020-08-03$67.13$111.52323,500——
2020-07-31$65.03$108.03480,100——
2020-07-30$66.97$111.25534,700——
2020-07-29$68.89$114.44490,300——
2020-07-28$69.02$114.66529,200——
2020-07-27$70.12$116.48279,200——
2020-07-24$68.49$113.78279,500——
2020-07-23$68.82$114.32511,200——
2020-07-22$67.48$112.10542,100——
2020-07-21$66.08$109.77423,300——
2020-07-20$65.69$109.12500,600——
2020-07-17$64.51$107.161,215,500——
2020-07-16$68.07$113.08786,500——
2020-07-15$67.73$112.51679,200——
2020-07-14$66.64$110.70601,500——
2020-07-13$65.33$108.53419,400——
2020-07-10$65.54$108.88568,400——
2020-07-09$63.30$105.15501,600——
2020-07-08$64.16$106.58330,200——
2020-07-07$64.54$107.21316,300——
2020-07-06$66.48$110.44390,600——
2020-07-02$65.26$108.41581,800——
2020-07-01$62.59$103.97733,000——
2020-06-30$64.51$107.16494,600——
2020-06-29$64.02$106.35312,600——
2020-06-26$62.56$103.92603,700——
2020-06-25$63.68$105.79678,800——
2020-06-24$62.88$104.46502,500——
2020-06-23$65.35$108.56613,900——
2020-06-22$63.50$105.49582,700——
2020-06-19$63.10$104.821,317,300——
2020-06-18$62.83$104.37411,500——
2020-06-17$63.96$106.25341,400——
2020-06-16$64.14$106.55396,600——
2020-06-15$63.84$106.05393,800——
2020-06-12$63.14$104.89492,900——
2020-06-11$61.17$101.62519,100——
2020-06-10$66.51$110.49424,400——
2020-06-09$67.67$112.41729,600——
2020-06-08$70.79$117.60713,400——
2020-06-05$69.90$116.12599,200——
2020-06-04$68.51$113.81516,400——
2020-06-03$69.96$116.22603,200——
2020-06-02$67.21$111.65439,600——
2020-06-01$65.12$108.18434,600——
2020-05-29$63.58$105.62663,500——
2020-05-28$64.12$106.52518,200——
2020-05-27$66.92$111.17642,000——
2020-05-26$66.09$109.79502,500——
2020-05-22$63.95$106.23246,600——
2020-05-21$63.90$106.15355,900——
2020-05-20$64.02$106.35294,900——
2020-05-19$63.40$105.32565,800——
2020-05-18$62.26$103.43378,400——
2020-05-15$57.79$96.00492,500——
2020-05-14$57.40$95.35501,900——
2020-05-13$55.60$92.36732,200——
2020-05-12$58.85$97.76324,500——
2020-05-11$60.50$100.50472,100——
2020-05-08$61.14$101.57441,700——
2020-05-07$57.97$96.30430,000——
2020-05-06$58.30$96.85566,000——
2020-05-05$57.37$95.30656,300——
2020-05-04$56.28$93.49784,400——
2020-05-01$58.18$96.65426,000——
2020-04-30$60.02$99.71529,500——
2020-04-29$61.89$102.81811,800——
2020-04-28$58.84$97.751,459,300——
2020-04-27$62.27$103.441,057,800——
2020-04-24$60.75$100.921,112,600——
2020-04-23$56.60$94.021,129,500——
2020-04-22$54.72$90.90406,600——
2020-04-21$54.46$90.47666,000——
2020-04-20$55.42$92.06894,000——
2020-04-17$56.25$93.44491,100——
2020-04-16$52.39$87.03557,500——
2020-04-15$54.13$89.92522,400——
2020-04-14$55.61$92.381,414,000——
2020-04-13$56.07$93.14733,200——
2020-04-09$57.66$95.78886,000——
2020-04-08$54.42$90.40842,000——
2020-04-07$49.84$82.791,234,100——
2020-04-06$47.56$79.011,342,300——
2020-04-03$40.47$67.23915,800——
2020-04-02$42.06$69.87850,800——
2020-04-01$43.34$72.00606,300——
2020-03-31$46.01$76.43912,400——
2020-03-30$46.72$77.61809,900——
2020-03-27$47.14$78.31497,300——
2020-03-26$49.84$82.79767,700——
2020-03-25$48.80$81.071,029,900——
2020-03-24$45.96$76.351,384,100——
2020-03-23$40.41$67.13965,200——
2020-03-20$40.18$66.751,489,000——
2020-03-19$41.93$69.651,253,600——
2020-03-18$41.82$69.47889,400——
2020-03-17$48.03$79.791,304,500——
2020-03-16$47.36$78.671,465,300——
2020-03-13$56.73$94.24854,200——
2020-03-12$53.58$89.011,147,800——
2020-03-11$61.06$101.43997,700——
2020-03-10$62.59$103.97722,400——
2020-03-09$57.71$95.87835,400——
2020-03-06$62.68$104.121,207,600——
2020-03-05$63.20$104.99745,000——
2020-03-04$67.25$111.72486,000——
2020-03-03$66.45$110.391,003,000——
2020-03-02$67.37$111.921,077,500——
2020-02-28$66.73$110.851,149,300——
2020-02-27$67.51$112.15545,700——
2020-02-26$69.63$115.67666,900——
2020-02-25$68.75$114.21698,300——
2020-02-24$70.14$116.52842,100——
2020-02-21$73.57$122.21524,600——
2020-02-20$75.22$124.96579,500——
2020-02-19$76.63$127.30714,800——
2020-02-18$77.37$127.50296,100——
2020-02-14$77.26$127.32328,900——
2020-02-13$79.00$130.18581,200——
2020-02-12$78.73$129.74475,700——
2020-02-11$75.87$125.03303,300——
2020-02-10$74.62$122.97297,300——
2020-02-07$75.16$123.86273,100——
2020-02-06$76.93$126.77288,600——
2020-02-05$79.13$130.40356,500——
2020-02-04$77.58$127.84323,500——
2020-02-03$76.19$125.55352,200——
2020-01-31$76.63$126.28629,100——
2020-01-30$78.23$128.91447,800——
2020-01-29$78.13$128.75772,500——
2020-01-28$78.24$128.931,838,000——
2020-01-27$74.27$122.391,094,400——
2020-01-24$77.35$127.46567,900——
2020-01-23$79.64$131.24387,000——
2020-01-22$79.78$131.47545,000——
2020-01-21$79.72$131.371,083,900——
2020-01-17$81.24$133.87817,200——
2020-01-16$81.69$134.62633,700——
2020-01-15$79.74$131.40630,900——
2020-01-14$79.44$130.911,576,700——
2020-01-13$78.34$129.101,085,000——
2020-01-10$79.29$130.66859,100——
2020-01-09$80.97$133.43420,200——
2020-01-08$82.08$135.26428,800——
2020-01-07$81.99$135.11307,000——
2020-01-06$82.05$135.21247,100——
2020-01-03$83.34$137.34280,900——
2020-01-02$85.75$141.31329,000——