Historical Stock Price
| Home |
| Free Dividend Report |
| ALV Dividend History |
| ALV Historical Stock Prices |
| Preferred Stock Newsletter |
| ALV Options Chain |
| Stock Message Boards |
Autoliv (ALV) has the following price history information. Looking back at ALV historical stock prices for the last five trading days, on May 04, 2026, ALV opened at $115.67, traded as high as $116.73 and as low as $114.10, and closed at $114.67. Trading volume was a total of 597.50K shares. On May 05, 2026, ALV opened at $115.42, traded as high as $118.60 and as low as $114.15, and closed at $117.44. Trading volume was a total of 922.10K shares. On May 06, 2026, ALV opened at $121.02, traded as high as $122.80 and as low as $121.02, and closed at $121.25. Trading volume was a total of 852.70K shares. On May 07, 2026, ALV opened at $122.33, traded as high as $122.80 and as low as $120.56, and closed at $121.01. Trading volume was a total of 677.70K shares. On May 08, 2026, ALV opened at $121.70, traded as high as $122.14 and as low as $120.26, and closed at $121.62. Trading volume was a total of 448.00K shares.
ALV Historical Stock Prices By Date:
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: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $89.73 | ||
| End price/share: | $121.62 | ||
| Starting shares: | 111.45 | ||
| Ending shares: | 140.46 | ||
| Dividends reinvested/share: | $20.53 | ||
| Total return: | 70.83% | ||
| Average Annual Total Return: | 5.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,078.94 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $89.73 | ||
| End price/share: | $121.62 | ||
| Dividends collected/share: | $20.53 | ||
| Total return: | 58.42% | ||
| Average Annual Total Return: | 4.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,842.61 | ||
| Years: | 10.00 | ||
 | |||||
| ALV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $115.67 | $116.73 | $114.10 | $114.67 | 597.50K |
| 05/05/2026 | $115.42 | $118.60 | $114.15 | $117.44 | 922.10K |
| 05/06/2026 | $121.02 | $122.80 | $121.02 | $121.25 | 852.70K |
| 05/07/2026 | $122.33 | $122.80 | $120.56 | $121.01 | 677.70K |
| 05/08/2026 | $121.70 | $122.14 | $120.26 | $121.62 | 448.00K |
|
| About Autoliv |
| Autoliv, Inc. is a developer, manufacturer, and supplier of safety systems to the automotive industry with a range of product offerings, primarily passive safety systems. Passive safety systems include modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies and battery cut-off switches. Co. also develops and manufactures mobility safety solutions, such as pedestrian protection, battery cut-off switches, connected safety services and safety solutions for riders of powered two wheelers. Co. has one operating segment, which includes Autoliv's airbag and seatbelt products and components. |
| ALV Historical Closing Prices | |
| Date | Close |
| 05/04/2026 | $114.67 |
| 05/05/2026 | $117.44 |
| 05/06/2026 | $121.25 |
| 05/07/2026 | $121.01 |
| 05/08/2026 | $121.62 |
| Consumer Historical Prices |
| ALV is categorized under the Consumer sector; below are some other companies in the same sector:
AMWD Historical Stock Prices Also explore: ALV shares outstanding history
|
Free ALV Email Alerts:
