MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALV — Autoliv, Inc.
NYSEAutoliv, Inc.
$113.07
+1.18(+1.05%)
- O
- 111.63
- H
- 113.15
- L
- 110.45
- V
- 654.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$113.07
Period Return+32.25%
Period High$132.17
Period Low$84.60
Avg Daily Volume691.5K
Total Trading Days365
ALV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $111.63 | $113.15 | $110.45 | $113.07 | +$1.18 | +1.05% | 654,593 | $112.07 | $110.45 $113.15 |
| Sep 30, 2026 | $114.06 | $114.25 | $111.78 | $111.89 | $-1.15 | -1.02% | 495,230 | $112.40 | $111.78 $114.25 |
| Sep 29, 2026 | $114.13 | $114.42 | $112.58 | $113.04 | $-0.99 | -0.87% | 784,974 | $113.59 | $112.58 $114.42 |
| Sep 28, 2026 | $116.32 | $116.32 | $112.90 | $114.03 | $-3.49 | -2.97% | 828,474 | $114.17 | $112.90 $116.32 |
| Sep 25, 2026 | $114.67 | $117.70 | $113.93 | $117.52 | +$3.60 | +3.16% | 876,446 | $115.71 | $113.93 $117.70 |
| Sep 24, 2026 | $115.69 | $115.69 | $113.12 | $113.92 | $-1.48 | -1.28% | 677,901 | $113.81 | $113.12 $115.69 |
| Sep 23, 2026 | $115.17 | $116.88 | $114.43 | $115.40 | $-3.37 | -2.84% | 1,080,020 | $115.52 | $114.43 $116.88 |
| Sep 22, 2026 | $118.71 | $119.19 | $117.17 | $118.77 | +$1.02 | +0.87% | 521,625 | $118.43 | $117.17 $119.19 |
| Sep 21, 2026 | $117.74 | $118.15 | $116.48 | $117.75 | +$0.77 | +0.66% | 656,517 | $117.57 | $116.48 $118.15 |
| Sep 18, 2026 | $117.02 | $117.77 | $116.03 | $116.98 | $-0.51 | -0.43% | 1,832,435 | $116.93 | $116.03 $117.77 |
| Sep 17, 2026 | $117.50 | $117.92 | $116.44 | $117.49 | +$1.62 | +1.40% | 543,646 | $117.35 | $116.44 $117.92 |
| Sep 16, 2026 | $117.47 | $117.47 | $114.35 | $115.87 | $-0.33 | -0.28% | 485,132 | $115.95 | $114.35 $117.47 |
| Sep 15, 2026 | $118.14 | $118.18 | $116.08 | $116.20 | $-2.30 | -1.94% | 576,488 | $116.76 | $116.08 $118.18 |
| Sep 14, 2026 | $119.42 | $120.28 | $118.50 | $118.50 | $-2.63 | -2.17% | 487,124 | $119.00 | $118.50 $120.28 |
| Sep 11, 2026 | $122.37 | $122.92 | $121.08 | $121.13 | $-0.04 | -0.03% | 445,029 | $121.50 | $121.08 $122.92 |
| Sep 10, 2026 | $118.72 | $121.26 | $118.38 | $121.17 | +$1.98 | +1.66% | 458,008 | $120.39 | $118.38 $121.26 |
| Sep 9, 2026 | $120.47 | $121.75 | $119.07 | $119.19 | $-1.06 | -0.88% | 564,505 | $119.67 | $119.07 $121.75 |
| Sep 8, 2026 | $123.16 | $123.16 | $118.33 | $120.25 | $-4.95 | -3.95% | 938,508 | $120.18 | $118.33 $123.16 |
| Sep 4, 2026 | $124.78 | $125.57 | $123.91 | $125.20 | +$0.15 | +0.12% | 559,426 | $125.01 | $123.91 $125.57 |
| Sep 3, 2026 | $123.76 | $125.86 | $122.99 | $125.05 | +$3.88 | +3.20% | 609,160 | $124.89 | $122.99 $125.86 |
| Sep 2, 2026 | $119.02 | $121.63 | $118.52 | $121.17 | +$1.96 | +1.64% | 477,706 | $120.74 | $118.52 $121.63 |
| Sep 1, 2026 | $120.05 | $121.06 | $118.90 | $119.21 | $-2.00 | -1.65% | 492,551 | $119.60 | $118.90 $121.06 |
| Aug 31, 2026 | $122.50 | $122.59 | $121.07 | $121.21 | $-0.86 | -0.70% | 577,283 | $121.54 | $121.07 $122.59 |
| Aug 28, 2026 | $123.73 | $124.11 | $121.54 | $122.07 | $-0.85 | -0.69% | 387,016 | $122.16 | $121.54 $124.11 |
| Aug 27, 2026 | $122.89 | $123.74 | $121.70 | $122.92 | $-0.61 | -0.49% | 548,847 | $123.03 | $121.70 $123.74 |
| Aug 26, 2026 | $124.04 | $124.06 | $122.46 | $123.53 | $-0.44 | -0.35% | 541,728 | $123.14 | $122.46 $124.06 |
| Aug 25, 2026 | $123.87 | $124.72 | $123.42 | $123.97 | +$0.79 | +0.64% | 542,548 | $124.05 | $123.42 $124.72 |
| Aug 24, 2026 | $125.28 | $125.31 | $122.18 | $123.18 | $-2.19 | -1.75% | 552,257 | $123.28 | $122.18 $125.31 |
| Aug 21, 2026 | $123.17 | $125.65 | $123.17 | $125.37 | +$3.68 | +3.02% | 523,800 | $125.18 | $123.17 $125.65 |
| Aug 20, 2026 | $120.38 | $121.83 | $119.84 | $121.69 | $-0.58 | -0.47% | 529,353 | $121.19 | $119.84 $121.83 |