|
Market Closed -
NYSE
23:00:03 05/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 112.07 USD | +0.20% |
|
-4.64% | -5.59% |
| 09-18 | Nordic stocks in North America, Ericsson fell 0.4 percent | FW |
| 09-15 | Nordic stocks in North America, Astra Zeneca rose 0.6% | FW |
Stock exchange
NYSE
ALV 112.07 $
+0.20%
101M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALV | 112.07USD | +0.20% | 101M $ | ||
CBOE
| ALV | 112.07USD | +0.19% | 2.27M $ | |
|
Deutsche Boerse AG
| LIV | 99.50EUR | -0.50% | 0 € | |
|
Börse Stuttgart
| LIV | 100.00EUR | +1.01% | 0 € | |
|
Tradegate
| LIV | 100.00EUR | +0.50% | 0 € | |
|
Boerse Muenchen
| LIV | 100.00EUR | 0.00% | 0 € | |
|
Xetra
| LIV | 100.00EUR | -0.99% | 0 € | |
| ALIV SDB | 1,128.00SEK | +1.26% | 53.72M kr | ||
|
Nasdaq Stockholm
| ALIV SDB | 1,121.00SEK | -0.62% | 47.97M kr | |
|
CBOE
| ALIVs | 1,122.00SEK | -0.18% | 36.76M kr | |
|
London S.E.
| 0MI0 | 1,122.00SEK | -1.49% | 10.62M kr | |
|
CBOE
| 0MI0 | 1,112.00SEK | 0.00% | 0 kr | |
|
Tradegate
| LIVA | 99.70EUR | +0.25% | 0 € | |
|
Boerse Muenchen
| LIVA | 100.30EUR | +0.75% | 0 € | |
|
Deutsche Boerse AG
| LIVA | 98.00EUR | -1.71% | 0 € |
Quotes 5-day view: Autoliv, Inc.
Delayed Quote NYSE
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Last | $113.04 | $111.89 | $113.07 | $111.85 | $112.07 |
| Volume | 784,973 | 495,230 | 654,776 | 714,945 | 884,731 |
| Change | -0.87% | -1.02% | +1.05% | -1.08% | +0.20% |
| Opening | $114.13 | $114.06 | $111.63 | $113.89 | $111.74 |
| High | $114.42 | $114.25 | $113.15 | $113.89 | $113.40 |
| Low | $112.58 | $111.78 | $110.45 | $111.52 | $110.85 |
Performance
| 1 day | +0.20% | ||
| 1 week | -4.64% | ||
| Current month | +0.16% | ||
| 1 month | -10.49% | ||
| 3 months | -3.59% | ||
| 6 months | +6.44% | ||
| Current year | -5.59% | ||
| 1 year | -12.45% | ||
| 3 years | +19.50% | ||
| 5 years | +28.96% | ||
| 10 years | +6.45% |
Volumes
marketsDaily volume
903,914
Estimated daily volume
903,914
Avg. Volume 20 sessions
748,231
Daily volume ratio
1.21
Avg. Volume 20 sessions USD
83,854,248.17
Record volume 1
15,690,010
Record volume 2
12,459,530
Record volume 3
6,454,909
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
8,191,582,721
Net sales (USD)
10,815,000,000
Number of employees
56,515
Sales / Employee (USD)
191,365
Free-Float
96.77%
Free-Float capitalization (USD)
8,055,731,948
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
112.78
Moving average 20 days
117.62
Moving average 50 days
120.24
Moving average 100 days
120.88
Price spread / (MMA5)
+0.63%
Price spread / (MMA20)
+4.95%
Price spread / (MMA50)
+7.29%
Price spread / (MMA100)
+7.86%
STIM
RSI 9 days
38.44
RSI 14 days
39.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.20% | -4.64% | -12.45% | +19.50% | 8.19B | |
| -0.94% | -0.32% | +20.93% | +129.89% | 72.73B | |
| +0.57% | +11.53% | +134.86% | +502.75% | 48.5B | |
| +0.48% | +4.72% | +105.77% | +191.43% | 32.28B | |
| +1.88% | -4.26% | -14.50% | -17.95% | 28.74B | |
| +0.39% | +4.35% | +29.12% | +64.59% | 25.18B | |
| +1.09% | +2.12% | -27.01% | +45.12% | 20.19B | |
| -0.79% | -2.60% | -9.65% | -11.73% | 17.54B | |
| 0.00% | -4.89% | +47.68% | +154.72% | 17.25B | |
| +0.63% | +0.73% | +35.53% | +28.11% | 17.14B | |
| Average | +0.35% | +0.23% | +31.03% | +110.64% | 28.77B | |
| Weighted average by Cap. | +0.21% | +1.64% | +43.12% | +156.86% |
Historical Quotes: Autoliv, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b5a8c4d41c1c0931.r031L2tMVGLGxjsqEzpkJLVsKNP-qSVIXVyJUJFbNSs.2CyiVzx0OS6zo3JERwpdff4veYCbz00lFg3qF_4TfWbBOqBGHAgjMb-PSA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 112.07 | 233,019 | 649,705 |
| 23:00:00 | 112.17 | 500 | 416,686 |
| 23:00:00 | 112.17 | 100 | 416,186 |
| 22:59:59 | 112.07 | 100 | 416,086 |
| 22:59:59 | 112.11 | 100 | 415,986 |
| 22:59:59 | 112.10 | 125 | 415,886 |
| 22:59:59 | 112.10 | 100 | 415,761 |
| 22:59:59 | 112.17 | 100 | 415,661 |
| 22:59:59 | 112.17 | 100 | 415,561 |
| 22:59:57 | 112.13 | 178 | 415,461 |
Price Extremes
| 1 week | 110.45 |  | 114.42 |
| 1 month | 110.45 | | 123.16 |
| Current year | 99.16 | | 132.17 |
| 1 year | 99.16 | | 132.17 |
| 3 years | 75.49 | | 132.17 |
| 5 years | 65.74 | | 132.17 |
| 10 years | 38.16 | | 160.23 |
Monthly variations
Annual variations
| 2026 | -5.59% | ||
| 2025 | +26.56% | ||
| 2024 | -14.88% | ||
| 2023 | +43.89% | ||
| 2022 | -25.95% | ||
| 2021 | +12.28% | ||
| 2020 | +9.11% | ||
| 2019 | +20.19% | ||
| 2018 | -44.74% | ||
| 2017 | +12.31% | ||
| 2016 | -9.31% | ||
| 2015 | +17.57% | ||
| 2014 | +15.60% | ||
| 2013 | +36.22% | ||
| 2012 | +25.99% | ||
| 2011 | -32.24% | ||
| 2010 | +82.06% | ||
| 2009 | +102.05% | ||
| 2008 | -59.29% | ||
| 2007 | -12.59% | ||
| 2006 | +32.76% | ||
| 2005 | -5.96% | ||
| 2004 | +28.29% | ||
| 2003 | +79.89% | ||
| 2002 | +3.05% | ||
| 2001 | +27.44% | ||
| 2000 | -45.51% | ||
| 1999 | -21.34% | ||
| 1998 | +13.55% | ||
| 1997 | -7.42% |
- Stock Market
- Stocks
- ALV Stock
- Quotes Autoliv, Inc.
Select your edition
All financial news and data tailored to specific country editions
