Autoliv, Inc. Common Stock (ALV)

Historical Prices For Autoliv, Inc. Common Stock (ALV)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	125.35	125.81	124.08	125.52	556,973	125.52
10/01/2025	124.44	125.10	123.89	124.22	523,331	124.22
9/30/2025	124.43	124.93	122.45	123.50	639,039	123.50
9/29/2025	125.95	125.95	123.86	124.69	441,802	124.69
9/26/2025	123.88	125.34	123.73	125.19	387,818	125.19
9/25/2025	123.01	123.62	122.33	123.20	713,321	123.20
9/24/2025	125.55	126.40	124.50	124.86	778,192	124.86
9/23/2025	126.74	127.76	126.39	126.78	300,352	126.78
9/22/2025	126.39	127.00	125.16	125.93	611,683	125.93
9/19/2025	125.91	126.40	124.86	125.82	872,864	125.82
9/18/2025	124.81	126.83	124.25	126.66	433,440	126.66
9/17/2025	124.92	127.31	124.35	124.93	586,987	124.93
9/16/2025	125.79	126.12	124.26	125.02	543,358	125.02
9/15/2025	127.77	127.77	126.10	126.52	337,975	126.52
9/12/2025	126.85	127.37	125.97	125.98	369,815	125.98
9/11/2025	125.26	127.89	124.89	127.65	520,179	127.65
9/10/2025	125.78	125.78	124.26	125.38	512,508	125.38
9/09/2025	126.75	127.17	125.40	125.80	541,740	125.80
9/08/2025	125.33	126.94	124.62	126.85	424,741	126.85
9/05/2025	125.26	126.02	123.78	124.69	491,496	124.69
9/04/2025	124.67	125.67	124.17	125.43	795,836	124.58
9/03/2025	124.44	126.10	123.76	124.47	624,608	123.63
9/02/2025	122.31	124.40	122.02	124.40	698,154	123.56
8/29/2025	124.08	124.72	123.38	124.07	605,559	123.23
8/28/2025	125.48	125.82	123.64	124.22	350,627	123.38
8/27/2025	124.02	125.13	123.94	124.01	642,684	123.17
8/26/2025	124.17	125.66	124.08	125.35	746,346	124.50
8/25/2025	123.59	124.75	123.59	124.22	591,036	123.38
8/22/2025	121.01	124.82	120.82	124.22	433,001	123.38
8/21/2025	119.66	120.35	119.14	120.08	353,614	119.27
8/20/2025	119.05	120.31	118.79	119.92	429,394	119.11
8/19/2025	119.78	120.30	119.00	119.84	442,339	119.03
8/18/2025	118.61	119.32	118.26	118.92	645,573	118.11
8/15/2025	119.27	119.53	118.23	118.36	451,045	117.56
8/14/2025	117.16	119.05	116.63	118.94	554,892	118.13
8/13/2025	115.65	118.89	115.39	118.81	701,993	118.00
8/12/2025	112.86	116.15	112.27	115.99	564,201	115.20
8/11/2025	111.86	112.59	111.44	111.78	674,889	111.02
8/08/2025	113.84	113.84	111.93	112.40	648,041	111.64
8/07/2025	114.84	115.00	113.03	113.13	691,945	112.36
8/06/2025	112.72	113.91	112.52	113.86	436,013	113.09
8/05/2025	112.69	112.81	110.80	112.35	475,402	111.59
8/04/2025	110.94	111.24	110.54	111.19	437,502	110.44
8/01/2025	111.14	111.32	109.40	110.31	661,333	109.56
7/31/2025	110.65	112.36	110.51	111.55	649,169	110.79
7/30/2025	113.33	113.33	110.55	110.92	815,510	110.17
7/29/2025	116.62	116.62	113.57	114.01	1,067,862	113.24
7/28/2025	116.69	117.21	115.97	116.02	714,902	115.23
7/25/2025	117.00	117.44	115.63	117.35	610,603	116.56
7/24/2025	116.82	116.92	115.44	115.85	842,834	115.06
7/23/2025	116.23	117.89	115.79	117.14	889,718	116.35
7/22/2025	114.00	114.48	113.34	113.88	711,024	113.11
7/21/2025	113.77	114.54	112.89	113.16	949,037	112.39
7/18/2025	111.35	113.70	110.79	112.08	1,595,735	111.32
7/17/2025	115.93	116.99	114.96	116.78	1,393,112	115.99
7/16/2025	114.92	117.22	114.68	116.81	946,478	116.02
7/15/2025	117.99	118.42	115.51	115.64	764,740	114.86
7/14/2025	116.72	118.01	115.89	117.54	730,919	116.74
7/11/2025	118.20	118.63	117.38	117.66	544,498	116.86
7/10/2025	117.40	118.98	117.17	118.00	544,351	117.20
7/09/2025	117.46	117.84	116.48	117.17	751,252	116.38
7/08/2025	116.33	116.79	114.72	115.62	1,257,567	114.84
7/07/2025	116.24	117.71	115.24	116.32	936,486	115.53
7/03/2025	118.06	118.09	117.19	117.74	732,431	116.94