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 November 29, 2021, ALV opened at $95.80, traded as high as $96.87 and as low as $93.21, and closed at $95.93. Trading volume was a total of 1.20M shares. On November 30, 2021, ALV opened at $96.34, traded as high as $97.24 and as low as $94.31, and closed at $96.39. Trading volume was a total of 6.15M shares. On December 01, 2021, ALV opened at $99.61, traded as high as $101.04 and as low as $95.40, and closed at $95.53. Trading volume was a total of 755.90K shares. On December 02, 2021, ALV opened at $99.23, traded as high as $100.58 and as low as $98.41, and closed at $100.23. Trading volume was a total of 653.00K shares. On December 03, 2021, ALV opened at $99.63, traded as high as $99.63 and as low as $96.92, and closed at $98.09. Trading volume was a total of 562.80K 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: 12/06/2011
End date: 12/03/2021
Start price/share: $39.78
End price/share: $98.09
Starting shares: 251.38
Ending shares: 312.64
Dividends reinvested/share: $15.76
Total return: 206.66%
Average Annual Total Return: 11.86%
Starting investment: $10,000.00
Ending investment: $30,672.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $39.78
End price/share: $98.09
Dividends collected/share: $15.76
Total return: 186.20%
Average Annual Total Return: 11.09%
Starting investment: $10,000.00
Ending investment: $28,625.28
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $95.80 $96.87 $93.21 $95.93 1.20M
11/30/2021 $96.34 $97.24 $94.31 $96.39 6.15M
12/01/2021 $99.61 $101.04 $95.40 $95.53 755.90K
12/02/2021 $99.23 $100.58 $98.41 $100.23 653.00K
12/03/2021 $99.63 $99.63 $96.92 $98.09 562.80K
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
11/29/2021$95.93
11/30/2021$96.39
12/01/2021$95.53
12/02/2021$100.23
12/03/2021$98.09
ALV is categorized under the Consumer sector; below are some other companies in the same sector:

AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
APFH Historical Stock Prices
APP Historical Stock Prices
APRN Historical Stock Prices
ATB Historical Stock Prices
ATX 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 - 2021, 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.