Historical Stock Price
ALV historical stock prices picture
Autoliv (ALV) has the following price history information. Looking back at ALV historical stock prices for the last five trading days, on May 16, 2022, ALV opened at $73.72, traded as high as $73.72 and as low as $71.91, and closed at $72.83. Trading volume was a total of 477.80K shares. On May 17, 2022, ALV opened at $74.27, traded as high as $76.45 and as low as $74.26, and closed at $76.45. Trading volume was a total of 576.50K shares. On May 18, 2022, ALV opened at $75.63, traded as high as $76.71 and as low as $73.99, and closed at $74.19. Trading volume was a total of 808.30K shares. On May 19, 2022, ALV opened at $74.56, traded as high as $77.50 and as low as $74.56, and closed at $76.26. Trading volume was a total of 856.90K shares. On May 20, 2022, ALV opened at $77.72, traded as high as $78.32 and as low as $74.18, and closed at $76.44. Trading volume was a total of 1.13M shares.

ALV Historical Stock Prices By Date:

ALV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Autoliv shares, starting with a $10,000 purchase of ALV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $41.36
End price/share: $76.44
Starting shares: 241.78
Ending shares: 298.85
Dividends reinvested/share: $15.74
Total return: 128.44%
Average Annual Total Return: 8.62%
Starting investment: $10,000.00
Ending investment: $22,850.79
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $41.36
End price/share: $76.44
Dividends collected/share: $15.74
Total return: 122.87%
Average Annual Total Return: 8.35%
Starting investment: $10,000.00
Ending investment: $22,289.40
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $73.72 $73.72 $71.91 $72.83 477.80K
05/17/2022 $74.27 $76.45 $74.26 $76.45 576.50K
05/18/2022 $75.63 $76.71 $73.99 $74.19 808.30K
05/19/2022 $74.56 $77.50 $74.56 $76.26 856.90K
05/20/2022 $77.72 $78.32 $74.18 $76.44 1.13M
Autoliv is a holding company. Through its subsidiaries, Autoliv AB and Autoliv ASP, Inc., Co. develops, manufactures and supplies automotive safety systems to the automotive industry with a range of product offerings, primarily passive safety systems. Passive safety systems are primarily to improve vehicle safety. Passive safety systems include modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies, battery cable cutters and protection systems for road users. Co.'s business is conducted in the following geographical regions, Europe, the Americas, China, Japan and the Rest of Asia.
Date Close
05/16/2022$72.83
05/17/2022$76.45
05/18/2022$74.19
05/19/2022$76.26
05/20/2022$76.44
ALV is categorized under the Consumer sector; below are some other companies in the same sector:

AMWD Historical Stock Prices
ANDE Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
AOUT Historical Stock Prices
AOUTV Historical Stock Prices
APEX Historical Stock Prices
APFH Historical Stock Prices

Also explore: ALV shares outstanding history

Email EnvelopeFree ALV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ALV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.