NYSE, ALV End of Day and Historical Stock Data [Autoliv Inc]

ALV

Autoliv Inc

03/26/25 14:18

LAST: 94.00	CHANGE: 0.26	OPEN: 93.61	HIGH: 94.27	ASK: 109.98	VOLUME: 363,275
LAST: 94.00	CHANGE(%): 0.28	PREV: 93.74	LOW: 92.57	BID: 17.39	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03/26/25	93.61	94.27	92.57	94.00	363,275
03/25/25	93.47	93.77	92.51	93.74	676,300
03/24/25	91.00	92.75	90.95	92.26	733,900
03/21/25	89.41	90.04	88.58	89.22	4,176,200
03/20/25	90.53	92.13	90.40	90.88	901,800
03/19/25	89.16	91.50	89.08	91.33	857,200
03/18/25	90.60	90.60	88.53	88.62	695,200
03/17/25	90.18	91.05	89.75	89.76	735,200
03/14/25	88.71	90.56	88.17	90.15	2,288,000
03/13/25	89.63	90.61	87.55	87.68	1,334,400

COMPANY PROFILE

NYSE, ALV - Autoliv Inc

Autoliv, Inc. ("Autoliv" or the "Company") is a Delaware corporation with its principal executive offices in Stockholm, Sweden. The Company functions as a holding corporation and owns two principal subsidiaries, Autoliv AB ("AAB") and Autoliv ASP, Inc. ("ASP"). Autoliv's filings with the United States Securities and Exchange Commission (the "SEC"), which include this Annual Report on Form 10-K, quarterly reports on Form 10-Q, current reports on Form 8-K, and all related amendments, are made available free of charge on our corporate website at www.autoliv.com and are available as soon as reasonably practicable after they are electronically filed with the SEC. Shares of Autoliv common stock are traded on the New York Stock Exchange under the symbol "ALV" and Swedish Depositary Receipts representing shares of Autoliv common stock trade on the OMX Stockholm Stock Exchange under the symbol "ALIV". ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Auto Parts:O.E.M.
P/E Ratio:	19.61
PEG Ratio:	2.13
EPS:	6.33
DivYield:	1.94
PtB:	2.78
PtS:	1.05
EBITDA:	1.28B
Shares:	86.91M
Market Cap:	8.17B
52wk range:	85.68 - 129.38

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Apr 28, 1997

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,272	83	0.46
DJI	42,588	4	0.01
SP500	5,777	9	0.16
DAX	23,110	257	1.13
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,344	-561	2.35