Autoliv Stock Price History
NYSE: ALVConsumer DiscretionaryAuto Parts:O.E.M.USD
109.76-1.27 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALV price history at a glance
The price history for Autoliv (ALV) on this page begins on April 28, 1997, when the stock closed at $24.77; it most recently closed at $109.76 on October 5, 2026. The highest price in this record is $132.17, reached on June 1, 2026; the latest close is 17.0% below that peak. Across the 28 complete calendar years in the table, ALV finished higher in 18 and lower in 10. Its best year was 2009 (+93.7%) and its worst was 2008 (-54.8%).
Over roughly 29 years the share price changed +343.2%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, ALV has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $132.17
- Date of high
- Jun 1, 2026
- Low since 1997
- $8.65
- Date of low
- Mar 2, 2009
- 52-week high
- $132.17
- 52-week low
- $99.16
- Last close
- $109.76
ALV returns
1 week
-1.87%
1 month
-7.91%
3 months
-8.73%
6 months
-0.35%
Year to date
-7.53%
1 year
-7.80%
3 years
+16.36%
5 years
+13.47%
ALV price return, excluding dividends.
ALV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 109.76 | -10.09% |
| 2025 | 122.08 | +30.86% |
| 2024 | 93.29 | -15.34% |
| 2023 | 110.19 | +43.89% |
| 2022 | 76.58 | -25.95% |
| 2021 | 103.41 | +12.28% |
| 2020 | 92.10 | +10.51% |
| 2019 | 83.34 | +18.31% |
| 2018 | 70.44 | -23.06% |
| 2017 | 91.56 | +12.31% |
| 2016 | 81.52 | -9.31% |
| 2015 | 89.89 | +17.77% |
| 2014 | 76.33 | +18.07% |
| 2013 | 64.65 | +33.59% |
| 2012 | 48.39 | +25.57% |
| 2011 | 38.54 | -32.24% |
| 2010 | 56.87 | +82.06% |
| 2009 | 31.24 | +93.74% |
| 2008 | 16.12 | -54.82% |
| 2007 | 35.68 | -17.86% |
| 2006 | 43.44 | +32.76% |
| 2005 | 32.72 | -5.96% |
| 2004 | 34.80 | +27.51% |
| 2003 | 27.29 | +73.76% |
| 2002 | 15.71 | +3.42% |
| 2001 | 15.19 | +32.27% |
| 2000 | 11.48 | -45.51% |
| 1999 | 21.07 | -21.34% |
| 1998 | 26.79 | +13.55% |
| 1997* | 23.60 | -4.73% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
ALV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 111.16 | 111.34 | 109.76 | 109.76 | -1.14% | |
| 108.37 | 111.05 | 107.12 | 111.03 | +0.46% | |
| 112.38 | 112.37 | 109.88 | 110.52 | -2.24% | |
| 114.63 | 114.65 | 112.74 | 113.05 | +0.87% | |
| 111.74 | 113.40 | 110.85 | 112.07 | +0.20% | |
| 113.89 | 113.89 | 111.52 | 111.85 | -1.08% | |
| 111.63 | 113.15 | 110.45 | 113.07 | +1.05% | |
| 114.06 | 114.25 | 111.78 | 111.89 | -1.02% | |
| 114.13 | 114.42 | 112.58 | 113.04 | -0.87% | |
| 116.32 | 116.32 | 112.90 | 114.03 | -2.97% | |
| 114.67 | 117.70 | 113.93 | 117.52 | +3.16% | |
| 115.69 | 115.69 | 113.12 | 113.92 | -1.28% | |
| 115.17 | 116.88 | 114.43 | 115.40 | -2.84% | |
| 118.71 | 119.19 | 117.17 | 118.77 | +0.87% | |
| 117.74 | 118.15 | 116.48 | 117.75 | +0.66% | |
| 117.02 | 117.77 | 116.03 | 116.98 | -0.43% | |
| 117.50 | 117.92 | 116.44 | 117.49 | +1.40% | |
| 117.47 | 117.47 | 114.35 | 115.87 | -0.28% | |
| 118.14 | 118.18 | 116.08 | 116.20 | -1.94% | |
| 119.42 | 120.28 | 118.50 | 118.50 | -2.17% | |
| 122.37 | 122.92 | 121.08 | 121.13 | -0.03% | |
| 118.72 | 121.26 | 118.38 | 121.17 | +1.66% | |
| 120.47 | 121.75 | 119.07 | 119.19 | -0.88% | |
| 123.16 | 123.16 | 118.33 | 120.25 | -3.95% | |
| 124.78 | 125.57 | 123.91 | 125.20 | +0.12% | |
| 123.76 | 125.86 | 122.99 | 125.05 | +3.20% | |
| 119.02 | 121.63 | 118.52 | 121.17 | +1.64% | |
| 120.05 | 121.06 | 118.90 | 119.21 | -1.65% | |
| 122.50 | 122.59 | 121.07 | 121.21 | -0.70% | |
| 123.73 | 124.11 | 121.54 | 122.07 | -0.69% | |
| 122.89 | 123.74 | 121.70 | 122.92 | -0.49% | |
| 124.04 | 124.06 | 122.46 | 123.53 | -0.35% | |
| 123.87 | 124.72 | 123.42 | 123.97 | +0.64% | |
| 125.28 | 125.31 | 122.18 | 123.18 | -1.75% | |
| 123.17 | 125.65 | 123.17 | 125.37 | +3.02% | |
| 120.38 | 121.83 | 119.84 | 121.69 | -0.47% | |
| 121.30 | 122.87 | 121.06 | 122.27 | +1.65% | |
| 121.05 | 121.40 | 119.98 | 120.28 | -0.40% | |
| 121.74 | 122.00 | 120.76 | 120.76 | -1.11% | |
| 121.61 | 122.70 | 121.28 | 122.11 | +0.58% | |
| 121.58 | 121.81 | 120.48 | 121.41 | +0.49% | |
| 122.04 | 122.04 | 120.17 | 120.82 | -1.26% | |
| 121.81 | 123.02 | 121.63 | 122.36 | +0.51% | |
| 122.11 | 122.55 | 120.52 | 121.74 | -0.91% | |
| 121.62 | 124.00 | 121.34 | 122.86 | +1.90% | |
| 123.29 | 123.29 | 120.36 | 120.57 | -2.07% | |
| 125.57 | 126.64 | 123.10 | 123.12 | -1.17% | |
| 122.67 | 124.73 | 120.84 | 124.58 | +0.65% | |
| 123.86 | 124.90 | 122.95 | 123.78 | +0.50% | |
| 123.30 | 124.03 | 121.17 | 123.17 | -0.80% | |
| 126.90 | 126.90 | 122.12 | 124.16 | -0.49% | |
| 123.77 | 126.06 | 123.64 | 124.77 | +0.53% | |
| 119.99 | 124.46 | 119.99 | 124.11 | +3.75% | |
| 118.78 | 119.90 | 117.47 | 119.62 | +1.81% | |
| 116.17 | 117.89 | 115.71 | 117.49 | +1.98% | |
| 116.95 | 117.13 | 113.92 | 115.21 | -3.19% | |
| 117.76 | 119.32 | 117.74 | 119.01 | +1.28% | |
| 118.07 | 119.12 | 116.36 | 117.51 | +0.24% | |
| 120.08 | 120.08 | 116.40 | 117.23 | -2.52% | |
| 119.31 | 122.02 | 116.75 | 120.26 | -3.78% | |
| 123.63 | 126.34 | 123.07 | 124.99 | +1.80% | |
| 122.24 | 124.93 | 122.02 | 122.78 | +1.07% | |
| 121.58 | 121.88 | 120.10 | 121.48 | -0.33% | |
| 120.75 | 121.89 | 120.00 | 121.88 | +1.35% | |
| 120.47 | 121.68 | 120.06 | 120.26 | +1.10% | |
| 117.54 | 119.42 | 117.53 | 118.95 | +1.45% | |
| 117.36 | 118.14 | 115.14 | 117.25 | -1.44% | |
| 120.24 | 120.29 | 118.52 | 118.96 | -0.73% | |
| 116.98 | 119.95 | 116.98 | 119.83 | +3.09% | |
| 115.60 | 117.26 | 114.75 | 116.24 | +2.56% | |
| 115.58 | 115.58 | 113.29 | 113.34 | -2.44% | |
| 116.61 | 118.03 | 116.07 | 116.17 | -0.29% | |
| 118.50 | 118.50 | 115.79 | 116.51 | -2.23% | |
| 119.04 | 120.25 | 117.96 | 119.17 | -1.36% | |
| 119.76 | 121.36 | 119.10 | 120.81 | +1.61% | |
| 116.99 | 119.13 | 116.99 | 118.90 | +1.94% | |
| 116.48 | 118.24 | 115.39 | 116.64 | -1.44% | |
| 117.42 | 119.67 | 117.40 | 118.34 | +0.08% | |
| 116.15 | 118.44 | 116.15 | 118.24 | +1.65% | |
| 121.18 | 122.52 | 116.21 | 116.32 | -4.62% | |
| 125.36 | 125.48 | 121.83 | 121.95 | -3.05% | |
| 131.47 | 131.88 | 125.63 | 125.79 | -2.13% | |
| 130.15 | 130.63 | 127.99 | 128.53 | -0.52% | |
| 124.89 | 129.25 | 124.03 | 129.20 | +4.08% | |
| 125.25 | 125.39 | 123.78 | 124.13 | -1.59% | |
| 129.11 | 129.74 | 123.44 | 126.14 | -1.63% | |
| 127.96 | 129.22 | 127.75 | 128.23 | +0.53% | |
| 129.09 | 129.15 | 126.58 | 127.56 | -2.13% | |
| 130.49 | 130.82 | 128.80 | 130.34 | -0.06% | |
| 129.65 | 131.52 | 129.21 | 130.42 | -0.96% | |
| 128.61 | 132.17 | 128.49 | 131.69 | +3.12% | |
| 125.58 | 127.89 | 124.72 | 127.71 | +0.46% | |
| 129.14 | 130.15 | 127.02 | 127.12 | -1.41% | |
| 128.41 | 129.37 | 127.53 | 128.94 | -0.41% | |
| 129.39 | 130.25 | 128.80 | 129.47 | +1.74% | |
| 125.00 | 127.78 | 124.97 | 127.26 | +3.69% | |
| 121.46 | 123.22 | 120.81 | 122.73 | +2.07% | |
| 117.59 | 121.19 | 116.64 | 120.24 | +2.02% | |
| 115.15 | 118.32 | 114.19 | 117.86 | +2.00% | |
| 114.27 | 116.25 | 113.18 | 115.55 | -0.23% | |
| 115.27 | 116.62 | 114.11 | 115.82 | +0.84% | |
| 117.80 | 117.88 | 114.30 | 114.85 | -4.80% | |
| 122.25 | 123.14 | 120.60 | 120.64 | -0.61% | |
| 119.41 | 122.69 | 119.41 | 121.38 | +1.65% | |
| 120.33 | 120.48 | 117.68 | 119.41 | -0.93% | |
| 121.65 | 121.80 | 119.27 | 120.53 | -0.90% | |
| 121.70 | 122.14 | 120.26 | 121.62 | +0.50% | |
| 122.33 | 122.80 | 120.56 | 121.01 | -0.20% | |
| 121.02 | 122.80 | 121.02 | 121.25 | +3.24% | |
| 115.42 | 118.60 | 114.15 | 117.44 | +2.42% | |
| 115.67 | 116.73 | 114.10 | 114.67 | -1.29% | |
| 116.14 | 116.59 | 114.80 | 116.17 | +0.21% | |
| 114.16 | 116.91 | 114.16 | 115.93 | +2.31% | |
| 114.08 | 114.54 | 112.96 | 113.31 | -1.37% | |
| 116.32 | 116.45 | 113.84 | 114.88 | -0.95% | |
| 117.73 | 118.98 | 115.56 | 115.98 | -1.55% | |
| 116.53 | 118.91 | 116.07 | 117.81 | +1.29% | |
| 116.07 | 117.56 | 114.62 | 116.31 | +0.12% | |
| 118.70 | 118.70 | 115.92 | 116.17 | -1.29% | |
| 121.47 | 123.02 | 117.54 | 117.69 | -3.02% | |
| 119.61 | 121.78 | 119.13 | 121.36 | +2.05% | |
| 125.15 | 126.06 | 118.66 | 118.92 | +6.82% | |
| 110.64 | 111.88 | 109.71 | 111.33 | +1.99% | |
| 109.97 | 110.28 | 108.49 | 109.16 | -1.19% | |
| 110.61 | 111.76 | 110.39 | 110.48 | +0.09% | |
| 109.13 | 110.46 | 108.13 | 110.38 | +0.22% | |
| 111.31 | 111.57 | 109.70 | 110.14 | +0.15% | |
| 110.32 | 110.91 | 109.30 | 109.98 | -0.48% | |
| 113.11 | 113.11 | 110.37 | 110.51 | +6.13% | |
| 104.33 | 105.25 | 103.48 | 104.13 | -1.05% | |
| 104.73 | 105.28 | 104.32 | 105.24 | -0.05% | |
| 105.22 | 106.36 | 103.57 | 105.29 | -1.69% | |
| 106.52 | 107.90 | 105.49 | 107.10 | +1.84% | |
| 103.10 | 105.82 | 102.49 | 105.16 | +4.15% | |
| 103.43 | 103.45 | 100.43 | 100.97 | -1.52% | |
| 104.17 | 104.93 | 102.42 | 102.53 | -2.45% | |
| 104.06 | 105.92 | 103.83 | 105.11 | 0.00% | |
| 106.40 | 106.60 | 104.43 | 105.11 | +0.10% | |
| 103.28 | 105.69 | 103.19 | 105.01 | +0.62% | |
| 102.98 | 105.06 | 102.45 | 104.36 | +4.01% | |
| 100.62 | 101.00 | 99.16 | 100.34 | -1.38% | |
| 100.50 | 102.43 | 100.00 | 101.74 | -0.33% | |
| 103.03 | 104.06 | 101.92 | 102.08 | -2.03% | |
| 105.52 | 105.67 | 103.80 | 104.20 | +0.40% | |
| 103.58 | 104.29 | 103.04 | 103.78 | +0.85% | |
| 104.13 | 104.42 | 102.48 | 102.91 | -0.78% | |
| 105.25 | 105.67 | 103.38 | 103.72 | -3.63% | |
| 107.97 | 109.43 | 107.41 | 107.63 | -0.21% | |
| 110.98 | 111.04 | 107.68 | 107.86 | -1.45% | |
| 108.79 | 110.10 | 106.95 | 109.45 | -1.40% | |
| 109.15 | 111.16 | 107.88 | 111.00 | +0.52% | |
| 110.91 | 111.84 | 109.70 | 110.43 | -1.52% | |
| 113.07 | 113.72 | 110.97 | 112.13 | -0.83% | |
| 111.12 | 113.09 | 109.27 | 113.07 | -3.34% | |
| 116.15 | 117.35 | 114.81 | 116.98 | -1.30% | |
| 119.93 | 120.79 | 117.95 | 118.52 | -1.85% | |
| 121.37 | 121.98 | 119.62 | 120.76 | -0.01% | |
| 124.12 | 124.12 | 120.52 | 120.77 | -2.16% | |
| 122.03 | 124.40 | 121.50 | 123.43 | +1.38% | |
| 122.71 | 122.87 | 120.33 | 121.75 | -1.07% | |
| 123.36 | 124.81 | 122.38 | 123.07 | -0.06% | |
| 123.90 | 125.01 | 123.10 | 123.15 | -1.60% | |
| 125.72 | 125.72 | 124.25 | 125.15 | -0.22% | |
| 125.40 | 126.14 | 123.27 | 125.43 | +0.36% | |
| 125.05 | 126.37 | 124.84 | 124.98 | -0.15% | |
| 126.83 | 128.34 | 124.14 | 125.17 | -1.06% | |
| 126.72 | 128.37 | 125.90 | 126.51 | +0.55% | |
| 125.10 | 126.48 | 125.10 | 125.82 | +1.81% | |
| 125.74 | 126.98 | 123.36 | 123.58 | -1.76% | |
| 125.36 | 126.79 | 124.66 | 125.79 | +1.18% | |
| 124.98 | 125.91 | 124.00 | 124.32 | -1.81% | |
| 123.93 | 126.76 | 123.71 | 126.61 | +3.50% | |
| 120.73 | 122.85 | 120.20 | 122.33 | +1.53% | |
| 119.17 | 121.34 | 118.89 | 120.49 | -0.62% | |
| 120.98 | 122.70 | 119.33 | 121.24 | -4.11% | |
| 128.04 | 128.68 | 125.86 | 126.43 | +0.14% | |
| 127.76 | 128.24 | 126.24 | 126.25 | -1.47% | |
| 128.19 | 129.19 | 127.85 | 128.14 | +0.79% | |
| 127.00 | 127.33 | 125.71 | 127.14 | +0.16% | |
| 128.57 | 128.57 | 125.81 | 126.94 | +0.95% | |
| 128.35 | 128.49 | 125.34 | 125.75 | -0.97% | |
| 125.35 | 127.81 | 125.35 | 126.98 | +3.13% | |
| 124.27 | 125.20 | 122.59 | 123.13 | -2.57% | |
| 130.07 | 130.14 | 125.67 | 126.38 | -2.47% | |
| 129.12 | 129.75 | 127.75 | 129.58 | +0.88% | |
| 128.85 | 129.51 | 127.92 | 128.45 | +0.22% | |
| 127.72 | 129.54 | 127.20 | 128.17 | +0.96% | |
| 125.08 | 127.27 | 124.50 | 126.95 | +1.50% | |
| 123.99 | 125.15 | 122.32 | 125.08 | +0.90% | |
| 122.00 | 124.61 | 121.59 | 123.97 | +0.58% | |
| 124.92 | 125.52 | 122.51 | 123.25 | -1.53% | |
| 122.98 | 125.22 | 122.36 | 125.17 | +1.46% | |
| 121.74 | 124.15 | 121.74 | 123.37 | +1.06% | |
| 121.21 | 122.34 | 119.83 | 122.08 | +2.85% | |
| 120.11 | 120.25 | 118.10 | 118.70 | -1.23% | |
| 120.48 | 120.92 | 120.04 | 120.18 | -0.04% | |
| 121.53 | 121.53 | 119.95 | 120.23 | -0.12% | |
| 120.24 | 120.48 | 119.73 | 120.37 | +0.42% | |
| 120.10 | 120.32 | 119.38 | 119.87 | -0.22% | |
| 120.73 | 121.18 | 119.83 | 120.14 | -0.25% | |
| 121.03 | 121.80 | 120.22 | 120.44 | -0.52% | |
| 120.80 | 121.42 | 120.59 | 121.07 | +0.77% | |
| 121.83 | 122.75 | 120.10 | 120.15 | +0.45% | |
| 120.08 | 120.50 | 118.76 | 119.61 | -0.62% | |
| 122.90 | 122.90 | 119.65 | 120.36 | -0.79% | |
| 121.98 | 122.17 | 120.37 | 121.32 | +0.04% | |
| 122.06 | 122.44 | 120.67 | 121.27 | -0.21% | |
| 121.09 | 122.23 | 120.41 | 121.53 | +1.38% | |
| 116.92 | 120.50 | 116.60 | 119.87 | +3.26% | |
| 116.81 | 117.87 | 115.99 | 116.09 | -1.23% | |
| 119.00 | 119.66 | 117.21 | 117.53 | +0.08% | |
| 118.61 | 119.46 | 117.34 | 117.44 | -0.71% | |
| 119.86 | 120.39 | 117.87 | 118.28 | -1.25% | |
| 118.82 | 121.45 | 118.43 | 119.78 | +1.60% | |
| 118.93 | 119.00 | 116.55 | 117.89 | -0.58% | |
| 118.27 | 118.71 | 117.54 | 118.58 | +0.50% | |
| 118.88 | 119.48 | 117.50 | 117.99 | -0.23% | |
| 118.47 | 119.74 | 117.18 | 118.26 | +0.75% | |
| 116.06 | 117.78 | 115.91 | 117.38 | +2.04% | |
| 116.61 | 116.94 | 114.93 | 115.03 | -1.41% | |
| 112.83 | 116.86 | 112.49 | 116.67 | +3.53% | |
| 117.04 | 117.25 | 112.58 | 112.69 | -3.39% | |
| 117.67 | 117.76 | 116.15 | 116.65 | -0.60% | |
| 115.98 | 118.51 | 115.77 | 117.35 | +0.20% | |
| 119.80 | 120.18 | 116.71 | 117.12 | -3.01% | |
| 120.69 | 121.54 | 119.33 | 120.76 | -1.75% | |
| 124.52 | 125.44 | 122.14 | 122.91 | -1.29% | |
| 123.45 | 125.30 | 123.45 | 124.51 | +1.11% | |
| 123.17 | 123.79 | 122.59 | 123.14 | +0.67% | |
| 122.39 | 123.23 | 121.62 | 122.32 | +0.46% | |
| 120.23 | 121.84 | 119.53 | 121.76 | +1.54% | |
| 120.60 | 121.18 | 118.94 | 119.91 | -1.23% | |
| 119.90 | 122.07 | 119.75 | 121.40 | +1.41% | |
| 118.45 | 120.10 | 118.05 | 119.71 | +0.50% | |
| 117.50 | 119.53 | 117.12 | 119.11 | +1.98% | |
| 116.12 | 117.00 | 115.00 | 116.80 | +0.39% | |
| 115.90 | 117.35 | 114.50 | 116.35 | +0.13% | |
| 117.59 | 118.76 | 115.27 | 116.20 | -1.01% | |
| 116.42 | 117.95 | 116.35 | 117.39 | +1.15% | |
| 116.27 | 117.19 | 116.00 | 116.05 | +0.31% | |
| 117.19 | 117.54 | 115.53 | 115.69 | +0.03% | |
| 116.39 | 116.70 | 115.26 | 115.66 | -0.06% | |
| 118.64 | 119.68 | 115.39 | 115.73 | -2.08% | |
| 118.27 | 119.07 | 117.41 | 118.19 | +0.43% | |
| 117.97 | 118.32 | 116.52 | 117.68 | -0.25% | |
| 117.89 | 121.03 | 115.01 | 117.97 | -2.62% | |
| 121.25 | 121.52 | 119.81 | 121.15 | +0.21% | |
| 119.15 | 121.50 | 119.15 | 120.90 | +1.81% | |
| 115.23 | 118.98 | 115.23 | 118.75 | +1.56% | |
| 117.95 | 118.33 | 116.85 | 116.93 | +1.16% | |
| 118.71 | 119.63 | 115.42 | 115.59 | -2.91% | |
| 122.85 | 122.91 | 118.76 | 119.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALV chart for longer ranges.