NYSE · ALV · stock
Autoliv INC (ALV) stock price history
Every NYSE trading session of Autoliv INC from Apr 28, 1997 to Sep 29, 2026: 7,402 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALV adjusted close, 1997 to 2026
- $131.69
- All time high, 2026
- $132.17
- 52 week high, $98.41 low
- 7,402
- Daily sessions since 1997
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
ALV key facts
- Autoliv INC (ALV) closed at $113.04 on Sep 29, 2026 on NYSE.
- ALV's all time high close is $131.69, set on Jun 2, 2026; its all time low close is $5.59 on Sep 21, 2001.
- ALV's 52 week range is $98.41 to $132.17.
- ALV returned -7.9% over the year to Sep 29, 2026 and +47.6% over five years.
- Over ten years ALV returned +90%, +6.6% a year compounded.
- ALV's deepest drawdown was -79.7% from Oct 18, 2007 to Mar 6, 2009.
- DataCedar holds 7,402 daily sessions of ALV history from Apr 28, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALV price chart, 1997 to 2026
ALV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -3.0% |
| 6 months | +11.1% |
| Year to date | -4.5% |
| 1 year | -7.9% |
| 3 years | +25.4% |
| 5 years | +47.6% |
| 10 years | +90.3% |
| Since Apr 28, 1997 | +749.1% |
| Compound annual growth, 29.4 years | +7.5% |
ALV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $131.69 on Jun 2, 2026
- All time low close
- $5.59 on Sep 21, 2001
- 52 week high
- $132.17 on Jun 2, 2026
- 52 week low
- $98.41 on Mar 20, 2026
- Deepest drawdown
- -79.7% from Oct 18, 2007 to Mar 6, 2009, recovered Sep 14, 2010
- Best single session
- +17.5% on Apr 6, 2020
- Worst single session
- -16.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1997
- 8.5×
- Best calendar year
- 2009, +104%
- Worst calendar year
- 2008, -57%
ALV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Apr 28, 1997; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $119.37 | $132.17 | $98.41 | $113.04 | -3.3% | 138.3M | 186 |
| 2025 | $90.49 | $127.58 | $73.33 | $116.90 | +29.2% | 182M | 250 |
| 2024 | $102.47 | $123.06 | $85.72 | $90.46 | -12.7% | 176M | 252 |
| 2023 | $71.57 | $104.68 | $70.10 | $103.64 | +48.0% | 239.5M | 250 |
| 2022 | $91.97 | $96.12 | $59.62 | $70.03 | -23.5% | 177.1M | 251 |
| 2021 | $81.13 | $97.24 | $71.07 | $91.51 | +14.5% | 127.9M | 252 |
| 2020 | $73.70 | $82.81 | $33.11 | $79.92 | +10.0% | 142.4M | 253 |
| 2019 | $57.13 | $74.90 | $51.68 | $72.66 | +24.3% | 143.9M | 252 |
| 2018 | $74.77 | $94.74 | $56.76 | $58.45 | -21.6% | 190.2M | 251 |
| 2017 | $65.79 | $76.14 | $55.42 | $74.52 | +14.8% | 185.5M | 251 |
| 2016 | $69.11 | $71.54 | $53.21 | $64.91 | -7.3% | 171.8M | 252 |
| 2015 | $58.64 | $73.48 | $53.38 | $70.05 | +19.9% | 185.6M | 252 |
| 2014 | $48.98 | $59.76 | $46.01 | $58.44 | +18.1% | 195.5M | 252 |
| 2013 | $35.85 | $50.65 | $33.68 | $49.49 | +39.7% | 172.7M | 252 |
| 2012 | $28.33 | $35.68 | $26.52 | $35.42 | +30.1% | 237M | 250 |
| 2011 | $40.02 | $41.56 | $22.41 | $27.23 | -30.4% | 376.7M | 252 |
| 2010 | $21.79 | $40.62 | $19.80 | $39.12 | +83.9% | 400.4M | 252 |
| 2009 | $10.53 | $21.82 | $5.89 | $21.27 | +104.3% | 501.3M | 252 |
| 2008 | $24.78 | $29.30 | $7.03 | $10.41 | -57.5% | 338.2M | 253 |
| 2007 | $27.30 | $30.04 | $23.68 | $24.48 | -10.3% | 192.4M | 251 |
| 2006 | $20.56 | $27.59 | $20.52 | $27.28 | +36.2% | 169.2M | 251 |
| 2005 | $20.67 | $22.51 | $17.37 | $20.03 | -3.5% | 179.4M | 252 |
| 2004 | $16.08 | $20.97 | $15.80 | $20.76 | +30.6% | 142M | 252 |
| 2003 | $8.74 | $16.20 | $7.78 | $15.89 | +83.6% | 83.6M | 252 |
| 2002 | $8.18 | $10.54 | $6.89 | $8.65 | +5.2% | 49.5M | 252 |
| 2001 | $6.23 | $8.69 | $5.33 | $8.22 | +30.5% | 35.5M | 248 |
| 2000 | $11.38 | $12.36 | $5.73 | $6.30 | -44.5% | 16.7M | 252 |
| 1999 | $14.31 | $16.06 | $10.58 | $11.36 | -20.4% | 12.5M | 252 |
| 1998 | $12.40 | $14.29 | $9.34 | $14.26 | +15.1% | 22.2M | 252 |
| 1997 | $13.74 | $17.18 | $11.55 | $12.40 | n/a | 68.7M | 173 |
ALV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $113.04 | -6.7% |
| August 2026 | $121.21 | -1.6% |
| July 2026 | $123.17 | +6.0% |
| June 2026 | $116.17 | -8.6% |
| May 2026 | $127.12 | +10.5% |
| April 2026 | $115.06 | +10.2% |
| March 2026 | $104.37 | -10.6% |
| February 2026 | $116.72 | -2.2% |
| January 2026 | $119.40 | +2.1% |
| December 2025 | $116.90 | +0.6% |
| November 2025 | $116.20 | +1.0% |
| October 2025 | $115.03 | -5.4% |
About the ALV data
Daily bars. 7,402 sessions from Apr 28, 1997 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALTG$A Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)
- ALUB Alussa Energy Acquisition Corp. II
- ALUB.U Alussa Energy Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- ALUB.W Alussa Energy Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- ALX Alexanders INC
- AM Antero Midstream Corp
- AMBP Ardagh Metal Packaging S.A.
- AMBQ Ambiq Micro, Inc.
Common questions
ALV share price history
